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 20 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 399 331 68 9,690 6,090 3,600 19
AAC AAC TECH (02018) 2,382 1,091 1,291 35,825 17,736 18,089 43
ACC ANHUI CONCH (00914) 510 309 201 35,963 17,775 18,188 35
AIA AIA (01299) 7,253 3,974 3,279 116,895 54,972 61,923 35
AIR AIR CHINA (00753) 1,182 480 702 31,838 13,032 18,806 58
AKS AKESO (09926) 193 133 60 10,630 5,576 5,054 64
ALB BABA (09988) 174,578 85,709 88,869 1,958,790 831,132 1,127,658 41
ALC ALUMINUM CORP OF CHINA (02600) 1,348 636 712 55,638 25,847 29,791 60
ALH ALI HEALTH (00241) 2,708 1,762 946 86,008 37,201 48,807 39
AMC CAM CSI300 (03188) 376 93 283 16,602 6,166 10,436 20
ANA ANTA SPORTS (02020) 1,823 997 826 171,490 82,784 88,706 43
BCM BANK OF COMM CO LTD (03328) 235 95 140 20,697 7,954 12,743 24
BEA BANK OF EAST ASIA (00023) 745 200 545 24,233 13,943 10,290 16
BIU BIDU (09888) 13,054 6,427 6,627 850,175 379,493 470,682 44
BLI BILIBILI (09626) 6,529 3,528 3,001 183,326 85,158 98,168 50
BOC BOC HK (HLDGS) LTD (02388) 812 305 507 49,745 23,079 26,666 24
BOM BEONE MEDICINES (06160) 711 330 381 20,154 9,885 10,269 45
BUD BUD APAC (01876) 422 224 198 21,994 7,801 14,193 22
BYA BYD (ADJ-A) (01211) 481 86 395 8,294 3,951 4,343 47
BYD BYD COMPANY (01211) 21,561 12,486 9,075 479,978 202,349 277,629 41
BYE BYD ELECTRONIC (00285) 206 79 127 29,810 12,462 17,348 49
CAT CATL (03750) 11,562 4,349 7,213 167,672 51,655 116,017 63
CCC CHINA COMM CONS (01800) 1,329 250 1,079 40,744 22,083 18,661 19
CCE CHINA COAL (01898) 338 90 248 43,564 17,541 26,023 51
CDA CHINA CINDA (01359) 27 0 27 3,480 2,096 1,384 39
CGN CGN POWER (01816) 164 74 90 9,724 4,840 4,884 35
CHQ CHINA HONGQIAO (01378) 584 360 224 23,292 15,271 8,021 55
CHT CHINA MOBILE LTD (00941) 14,316 8,711 5,605 241,361 121,858 119,503 18
CHU CHINA UNICOM LTD (00762) 5,498 1,724 3,774 65,329 37,318 28,011 25
CIT CITIC (00267) 483 190 293 29,685 14,789 14,896 27
CKH CKH HOLDINGS (00001) 3,499 1,484 2,015 65,848 38,032 27,816 30
CKP CK ASSET (01113) 991 558 433 13,875 6,879 6,996 24
CLI CHINA LIFE INSURANCE (02628) 9,974 6,409 3,565 333,595 146,196 187,399 43
CLP CLP HOLDINGS LTD (00002) 599 275 324 15,240 5,694 9,546 15
CMB CM BANK (03968) 4,254 1,591 2,663 181,348 67,331 114,017 30
CNC CNOOC LTD (00883) 38,429 25,316 13,113 395,516 200,619 194,897 51
COG COUNTRY GARDEN (02007) 98 5 93 13,817 5,702 8,115 72
COL CHINA OVERSEAS (00688) 849 334 515 27,841 14,966 12,875 30
COS COSCO SHIP HOLD (01919) 695 462 233 29,788 11,563 18,225 34
CPA CATHAY PACIFIC AIRWAYS (00293) 673 407 266 37,692 15,696 21,996 32
CPC CHINA PETROL & CHEM COR (00386) 2,750 639 2,111 264,502 118,681 145,821 39
CPI CPIC (02601) 811 336 475 80,139 35,220 44,919 42
CRC CHINA RAIL CONS (01186) 90 0 90 48,531 36,272 12,259 19
CRG CHINA RAILWAY (00390) 248 92 156 40,295 18,979 21,316 28
CRL CHINA RES LAND (01109) 497 221 276 60,506 33,917 26,589 33
CRP CHINA RES POWER (00836) 537 208 329 24,218 12,055 12,163 25
CSA CSOP A50 ETF (02822) 103 1 102 5,686 2,878 2,808 18
CSE CHINA SHENHUA (01088) 2,465 1,459 1,006 73,820 33,561 40,259 36
CSP CSPC PHARMA (01093) 1,975 1,094 881 108,425 56,066 52,359 52
CTB CITIC BANK (00998) 361 89 272 49,292 24,722 24,570 28
CTC CHINA TELECOM CORP LTD (00728) 2,335 968 1,367 57,679 27,136 30,543 27
CTS CITIC SEC (06030) 668 314 354 43,058 20,157 22,901 41
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 176
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 385
GAC GAC GROUP (02238) 192 61 131 6,793 3,448 3,345 37
GAH GEELY AUTO (00175) 8,371 5,168 3,203 59,117 27,721 31,396 49
GHL XINYI GLASS (00868) 115 35 80 10,167 5,514 4,653 35
GJA HAI CAP. ADJ. (02611) 2 0 2 226 88 138 37
GLI GANFENG LITHIUM (01772) 3,739 2,230 1,509 91,951 53,638 38,313 61
GLX GALAXY ENT (00027) 2,936 1,516 1,420 43,016 21,074 21,942 30
GWM GWMOTOR (02333) 1,772 943 829 76,921 32,247 44,674 45
HCF HSCEI ETF (02828) 844 276 568 32,041 14,160 17,881 23
HDO HAIDILAO (06862) 374 250 124 34,985 19,612 15,373 41
HEH POWER ASSETS (00006) 679 561 118 10,294 5,189 5,105 22
HES HAIER SMART HOME (06690) 380 320 60 13,598 7,141 6,457 35
HEX HK EXCHANGES & CLEARING (00388) 23,895 8,347 15,548 481,617 237,712 243,905 24
HGN HENGAN INT'L (01044) 165 108 57 9,037 4,755 4,282 23
HKB HSBC HOLDINGS PLC (00005) 26,555 8,237 18,318 448,816 159,809 289,007 35
HKG HONG KONG & CHINA GAS (00003) 1,542 1,363 179 29,108 11,181 17,927 23
HLD HENDERSON LAND DEV LTD (00012) 1,123 587 536 24,668 11,632 13,036 31
HNP HUANENG POWER INT INC (00902) 1,524 1,300 224 51,281 29,792 21,489 42
HOS HUA HONG SEMI (01347) 1,428 947 481 18,334 8,642 9,692 62
HRB HORIZON ROBOTICS (09660) 2,800 2,453 347 34,308 16,453 17,855 55
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 77
INB INNOVENT BIO (01801) 770 295 475 21,128 7,847 13,281 54
JDC JD (09618) 13,525 7,572 5,953 475,381 202,535 272,846 34
JDH JD HEALTH (06618) 1,111 433 678 25,979 12,085 13,894 44
JXC JIANGXI COPPER (00358) 895 452 443 42,530 20,969 21,561 57
KDS KINGDEE INT'L (00268) 336 227 109 31,424 14,402 17,022 46
KLE KUNLUN ENERGY (00135) 67 50 17 7,666 2,465 5,201 32
KSO KINGSOFT (03888) 889 513 376 28,768 16,506 12,262 48
KST KUAISHOU (01024) 19,875 10,267 9,608 413,309 205,159 208,150 61
LAO LAOPU GOLD (06181) 1,440 462 978 42,103 13,480 28,623 63
LAU LI AUTO (02015) 18,854 11,537 7,317 258,622 112,500 146,122 43
LEN LENOVO GROUP (00992) 2,574 1,394 1,180 219,296 111,221 108,075 32
LNI LI NING (02331) 5,270 4,053 1,217 122,975 63,625 59,350 44
LNK LINK REIT (00823) 1,995 1,134 861 54,259 30,055 24,204 19
MDG MIDEA GROUP (00300) 269 104 165 19,526 8,892 10,634 23
MEN MENGNIU DAIRY (02319) 126 115 11 41,018 18,071 22,947 40
MET MEITUAN DIANPING (03690) 54,487 33,793 20,694 1,431,618 763,948 667,670 53
MGM MGM CHINA (02282) 1,372 788 584 32,741 24,971 7,770 35
MIU XIAOMI (01810) 87,283 49,367 37,916 1,372,701 767,404 605,297 52
MOL CMOC (03993) 47 14 33 8,482 4,740 3,742 53
MSB MINSHENG BANK (01988) 124 100 24 8,341 5,067 3,274 21
MTR MTR CORPORATION LTD (00066) 1,256 875 381 36,077 16,303 19,774 19
NBM CNBM (03323) 1,055 690 365 28,530 14,168 14,362 58
NCL NCI (01336) 197 117 80 17,710 7,846 9,864 41
NFU NONGFU SPRING (09633) 276 138 138 14,437 6,403 8,034 41
NTE NTES (09999) 1,195 741 454 43,173 18,362 24,811 34
NWD NEW WORLD DEV CO LTD (00017) 1,659 436 1,223 55,347 19,221 36,126 57
ORT NEW ORIENTAL (09901) 843 337 506 11,973 5,649 6,324 34
PAI PING AN INSURANCE LTD (02318) 27,870 17,982 9,888 1,041,800 471,025 570,775 36
PEC PETROCHINA CO LTD (00857) 9,463 5,383 4,080 605,005 295,627 309,378 44
PEN XPENG (09868) 19,424 9,069 10,355 330,147 139,370 190,777 70
PHT PA GOODDOCTOR (01833) 295 186 109 26,648 16,785 9,863 51
PIC PICC P&C (02328) 1,194 461 733 19,733 7,481 12,252 30
PIN PICC GROUP (01339) 60 59 1 9,557 4,458 5,099 34
POP POP MART (09992) 26,846 21,257 5,589 285,159 129,644 155,515 71
SAN SANDS CHINA LTD (01928) 1,569 593 976 121,303 55,870 65,433 30
SBO SINO BIOPHARM (01177) 69 64 5 15,934 9,417 6,517 45
SET SENSETIME (00020) 202 117 85 19,280 12,369 6,911 64
SHK SUN HUNG KAI PPT LTD (00016) 2,337 465 1,872 28,347 11,470 16,877 33
SHL XINYI SOLAR (00968) 1,712 1,007 705 39,274 13,788 25,486 46
SHZ SHENZHOU INTL (02313) 398 186 212 21,832 10,346 11,486 37
SMC SMIC (00981) 5,798 4,094 1,704 86,322 46,821 39,501 51
SNO SUNNY OPT (02382) 1,887 1,292 595 64,776 27,654 37,122 40
SNP SINOPHARM (01099) 357 310 47 12,298 6,380 5,918 32
SUN SUNAC (01918) 37 20 17 18,453 11,576 6,877 64
SWA SWIRE PACIFIC LTD 'A' (00019) 280 204 76 7,118 4,001 3,117 27
TCH TENCENT HOLDINGS LTD (00700) 140,701 85,954 54,747 2,083,338 1,193,509 889,829 30
TIC TECHTRONIC IND (00669) 909 594 315 27,734 18,345 9,389 36
TRF TRACKER FUND OF HK (02800) 1,778 590 1,188 58,574 26,293 32,281 19
TRP TRIP.COM (09961) 1,952 917 1,035 124,408 47,948 76,460 32
VNK CHINA VANKE (02202) 3,578 749 2,829 96,917 21,675 75,242 35
WEB WB (09898) 0 0 0 1,651 225 1,426 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 34
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 32
WHG WH GROUP (00288) 23 19 4 5,177 2,824 2,353 33
WHL THE WHARF (HLDGS) LTD (00004) 1 0 1 1,250 779 471 31
WWC WANT WANT CHINA (00151) 60 60 0 3,811 1,566 2,245 28
WXA WUXI APPTEC (02359) 236 211 25 14,845 4,982 9,863 51
WXB WUXI BIO (02269) 3,575 2,436 1,139 199,691 94,040 105,651 54
XAB ABC ($0.001) (01288) 718 291 427 36,163 15,425 20,738 26
XBC BANK OF CHINA ($0.001) (03988) 60,170 28,903 31,267 823,775 403,335 420,440 19
XCC CCB ($0.001) (00939) 10,967 7,111 3,856 608,605 210,797 397,808 22
XIC ICBC ($0.001) (01398) 18,825 8,584 10,241 520,835 231,421 289,414 22
XPB PSBC ($0.001) (01658) 109 101 8 9,202 4,207 4,995 23
XTW CHINA TOWER ($0.001) (00788) 430 106 324 52,051 31,826 20,225 24
YZC YANKUANG ENERGY (01171) 775 462 313 56,525 26,973 29,552 55
ZAO ZA ONLINE (06060) 1,784 987 797 33,946 19,844 14,102 54
ZJG ZIJIN GOLD INTL (02259) 922 786 136 24,844 12,327 12,517 64
ZJM ZIJIN MINING GROUP (02899) 9,162 4,575 4,587 157,387 55,294 102,093 49
ZSH ZHONGSHENG HLDG (00881) 317 193 124 20,363 9,537 10,826 61
TOTAL 997,726 544,369 453,357 20,869,032 9,935,121 10,933,911
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 30MAR26 280.00 10,684 0.07 71 0.74 0.17 8,182 -0.07 -50.00
C XBC 29APR26 4.50 10,000 0.244 20 0.278 0.278 11,710 +0.028 +12.963
P XBC 29APR26 4.30 8,490 0.022 18 0.033 0.026 5,859 -0.002 -8.333
P XIC 29SEP26 6.00 8,010 0.197 21 0.191 0.191 9,492 +0.006 +3.141
C POP 30MAR26 255.00 7,296 0.55 71 1.55 0.84 3,942 -0.39 -41.49
C ALB 30MAR26 137.50 6,886 0.14 36 1.50 0.23 4,166 -2.81 -95.25
C XBC 30MAR26 4.70 6,631 0.063 19 0.072 0.059 28,467 +0.011 +21.154
P XBC 29APR26 4.40 6,403 0.044 18 0.049 0.035 16,647 -0.002 -4.348
C TCH 20MAR26 520.00 5,824 0.00 0 2.50 0.01 4,589 -1.94 -100.00
P XBC 30MAR26 4.40 5,706 0.002 21 0.004 0.001 17,415 -0.001 -33.333
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 20MAR26 690.00 55 8.00 0 5.20 0.42 98 +7.90 +7,900.00
C CAT 20MAR26 680.00 143 18.00 0 10.00 0.03 1 +17.64 +4,900.00
C CAT 20MAR26 670.00 100 28.00 0 15.09 0.78 0 +26.96 +2,592.31
C CAT 30MAR26 850.00 0 0.19 50 0.00 0.00 255 +0.18 +1,800.00
C CAT 27MAR26 760.00 15 6.01 64 3.19 2.10 29 +5.63 +1,481.58
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 20MAR26 87.50 19 0.00 0 0.30 0.20 150 -0.01 -100.00
C AIA 20MAR26 90.00 44 0.00 0 0.05 0.01 158 -0.01 -100.00
C AIA 20MAR26 92.50 0 0.00 0 0.00 0.00 131 -0.01 -100.00
C AIA 20MAR26 95.00 0 0.00 0 0.00 0.00 2 -0.01 -100.00
C AIA 20MAR26 97.50 0 0.00 0 0.00 0.00 1 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.20
30MAR26 8.00 C 0.00 0.00 0.00 8.24 +0.08 213 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.99 +0.08 205 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.71 +0.05 149 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.48 +0.07 179 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.24 +0.08 181 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.99 +0.07 173 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.71 +0.05 122 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.46 +0.05 116 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.24 +0.07 151 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.74 +0.08 137 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.25 +0.09 130 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.73 +0.07 105 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.23 +0.07 93 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.74 +0.08 88 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.22 +0.06 64 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.76 +0.12 72 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.21 +0.07 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.21 +0.07 0 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.71 +0.04 0 0 79 0
30MAR26 16.00 C 0.00 0.00 0.00 0.33 +0.05 19 0 57 0
30MAR26 16.50 C 0.14 0.14 0.08 0.09 +0.01 18 131 207 -93
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 20 0 571 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 33 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.50 +0.08 74 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.24 +0.07 65 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.76 +0.08 68 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.25 +0.07 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.75 +0.07 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.26 +0.08 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.77 +0.08 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.27 +0.08 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.77 +0.10 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.24 +0.07 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.75 +0.07 17 0 0 0
29APR26 15.00 C 1.35 1.35 1.35 1.28 +0.06 17 2 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.86 +0.06 18 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.51 +0.05 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.26 +0.02 17 0 1,311 0
29APR26 17.00 C 0.12 0.12 0.12 0.12 +0.01 17 21 251 +21
29APR26 17.50 C 0.06 0.06 0.06 0.05 0.00 17 45 839 +45
29APR26 18.00 C 0.03 0.03 0.03 0.02 0.00 18 75 91 +75
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 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 6.50 +0.07 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.25 +0.06 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.76 +0.07 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.26 +0.06 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.76 +0.06 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.26 +0.05 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.77 +0.06 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.27 +0.06 23 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.80 +0.10 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.28 +0.07 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.80 +0.06 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.35 +0.05 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.96 +0.05 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.62 +0.02 16 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.37 +0.02 16 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 +0.01 16 0 0 0
28MAY26 17.50 C 0.12 0.12 0.12 0.11 0.00 17 45 60 +45
28MAY26 18.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 7.24 +0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.00 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.75 +0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.50 +0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.76 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.26 +0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.77 +0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.30 +0.09 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.81 +0.08 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.32 +0.07 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.86 +0.07 16 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.43 +0.06 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.05 +0.06 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.71 +0.05 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.46 +0.02 15 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 +0.02 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.02 16 0 192 0
29JUN26 18.00 C 0.12 0.13 0.12 0.10 +0.01 16 12 25 +10
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 16 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 18 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 33 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 6.53 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.28 +0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.79 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.29 +0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.81 +0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.32 +0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.90 +0.05 14 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.48 +0.08 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.05 +0.08 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.66 +0.08 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.32 +0.09 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.98 +0.07 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 +0.06 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.04 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 +0.04 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.05 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.03 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.02 17 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 6.56 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.31 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.82 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.33 +0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.85 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.89 +0.06 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 +0.08 14 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.97 +0.08 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.53 +0.05 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.15 +0.08 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.78 +0.09 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 +0.09 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 +0.05 16 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 +0.06 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 +0.06 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.07 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.41 +0.06 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 +0.05 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.04 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.04 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 +0.03 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 6.56 +0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.31 +0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.82 +0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.33 +0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.85 +0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.37 +0.06 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.43 +0.05 13 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.99 +0.06 15 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.60 +0.03 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 +0.02 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.85 0.00 16 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.54 0.00 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.22 -0.05 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.98 -0.05 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.04 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 -0.01 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.03 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.03 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 331 6,090 +103
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 180 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 232 0
30MAR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 634 0
30MAR26 16.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 508 0
30MAR26 16.50 P 0.26 0.29 0.26 0.38 -0.06 18 4 111 +4
30MAR26 17.00 P 0.00 0.00 0.00 0.81 -0.07 19 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.30 -0.07 0 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.80 -0.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.80 -0.07 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.80 -0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.50 P 0.01 0.01 0.01 0.01 0.00 47 29 29 +29
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 36 0
29APR26 15.00 P 0.06 0.06 0.06 0.04 -0.01 18 1 23 +1
29APR26 15.50 P 0.10 0.12 0.10 0.12 -0.01 18 6 50 +5
29APR26 16.00 P 0.30 0.30 0.30 0.28 -0.03 18 1 124 0
29APR26 16.50 P 0.00 0.00 0.00 0.53 -0.06 17 0 43 0
29APR26 17.00 P 0.00 0.00 0.00 0.89 -0.05 18 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.32 -0.06 17 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.80 -0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.80 -0.07 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.80 -0.07 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.80 -0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.50 P 0.03 0.03 0.03 0.01 0.00 28 8 38 +8
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 21 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 22 0
28MAY26 15.50 P 0.18 0.18 0.18 0.19 -0.03 17 4 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.37 -0.03 17 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.63 -0.05 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.97 -0.07 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.35 -0.07 16 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.81 -0.07 17 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.80 -0.07 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.80 -0.07 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 0.00 16 0 2 0
29JUN26 15.00 P 0.11 0.11 0.11 0.13 -0.01 16 15 55 +5
29JUN26 15.50 P 0.00 0.00 0.00 0.25 -0.01 16 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.43 -0.03 16 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.69 -0.04 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.00 -0.04 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.39 -0.05 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.82 -0.07 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.30 -0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.80 -0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.80 -0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.80 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 +0.02 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 +0.01 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.89 +0.03 17 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.17 0.00 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.52 -0.01 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.91 -0.03 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 -0.05 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.81 -0.06 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.30 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.80 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.80 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.80 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.02 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.02 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 +0.04 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 +0.03 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 +0.02 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.91 +0.02 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 +0.05 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.48 0.00 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.83 0.00 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.20 -0.02 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.68 +0.05 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.11 +0.05 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.55 -0.03 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.99 -0.04 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.94 -0.05 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.88 -0.06 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 -0.03 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.80 -0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.80 -0.07 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 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 -0.04 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.04 17 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 -0.04 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 -0.05 17 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.79 -0.05 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.03 -0.05 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.30 -0.06 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.62 -0.04 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.91 -0.09 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.27 -0.10 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.68 -0.08 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.17 -0.06 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.61 -0.05 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.05 -0.05 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.96 -0.05 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.90 -0.05 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.85 -0.06 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.81 -0.06 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.80 -0.07 0 0 0 0
TOTAL PUT 68 3,600 +52
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 32.22
30MAR26 20.00 C 0.00 0.00 0.00 12.43 -1.89 184 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.48 -1.84 177 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.48 -1.84 161 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.40 -1.92 133 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.44 -1.88 125 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.44 -1.88 111 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.43 -1.89 96 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.24 -2.08 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.26 -2.06 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.30 -2.03 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.42 -1.94 42 0 125 0
30MAR26 31.00 C 2.01 2.01 1.58 1.70 -1.72 45 74 212 +27
30MAR26 32.00 C 1.26 1.26 1.06 1.06 -1.49 44 60 146 +25
30MAR26 33.00 C 0.75 0.86 0.52 0.61 -1.18 43 177 262 +86
30MAR26 34.00 C 0.41 0.41 0.41 0.32 -0.82 43 15 425 +15
30MAR26 35.00 C 0.25 0.25 0.15 0.15 -0.59 43 9 318 -4
30MAR26 36.00 C 0.10 0.14 0.10 0.07 -0.35 43 20 412 -18
30MAR26 37.00 C 0.21 0.21 0.08 0.03 -0.19 44 2 409 -1
30MAR26 38.00 C 0.05 0.05 0.05 0.01 -0.10 43 2 634 -2
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 356 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 121 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 138 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 145 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 167 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 180 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 186 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 9.49 -1.83 70 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.56 -1.77 68 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.57 -1.81 61 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.60 -1.82 55 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.67 -1.78 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.66 -1.85 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.87 -1.76 43 0 0 0
29APR26 30.00 C 3.02 3.02 3.02 3.16 -1.62 43 11 41 +11
29APR26 31.00 C 2.53 2.67 2.53 2.59 -1.41 44 39 51 +15
29APR26 32.00 C 2.07 2.07 1.87 2.02 -1.28 43 45 273 +15
29APR26 33.00 C 1.49 1.54 1.49 1.55 -1.08 43 32 194 +26
29APR26 34.00 C 1.22 1.22 1.16 1.16 -0.91 43 30 235 +15
29APR26 35.00 C 0.90 0.90 0.90 0.86 -0.75 43 3 124 0
29APR26 36.00 C 0.65 0.65 0.64 0.61 -0.63 42 6 201 +5
29APR26 37.00 C 0.52 0.52 0.52 0.47 -0.47 43 1 172 0
29APR26 38.00 C 0.40 0.40 0.30 0.33 -0.37 43 18 201 +15
29APR26 39.00 C 0.26 0.26 0.22 0.23 -0.29 43 40 243 +16
29APR26 40.00 C 0.24 0.24 0.24 0.16 -0.23 43 4 236 0
29APR26 41.00 C 0.00 0.00 0.00 0.11 -0.17 43 0 208 0
29APR26 42.00 C 0.00 0.00 0.00 0.07 -0.12 43 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.09 43 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.06 43 0 69 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.05 43 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 9.65 -1.78 61 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.70 -1.71 57 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.76 -1.77 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.86 -1.76 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.01 -1.54 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.05 -1.68 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.34 -1.44 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.68 -1.51 43 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 3.14 -1.34 44 0 90 0
28MAY26 32.00 C 2.59 2.59 2.39 2.60 -1.34 44 30 264 +15
28MAY26 33.00 C 2.34 2.34 2.10 2.13 -1.03 43 23 314 +15
28MAY26 34.00 C 1.60 1.60 1.60 1.73 -0.91 43 15 495 0
28MAY26 35.00 C 1.51 1.51 1.51 1.39 -0.80 43 5 176 +5
28MAY26 36.00 C 0.00 0.00 0.00 1.11 -0.69 43 1 144 0
28MAY26 37.00 C 0.00 0.00 0.00 0.88 -0.59 43 0 195 0
28MAY26 38.00 C 0.00 0.00 0.00 0.72 -0.47 44 0 131 0
28MAY26 39.00 C 0.55 0.55 0.52 0.58 -0.39 44 45 111 +45
28MAY26 40.00 C 0.50 0.50 0.48 0.45 -0.34 44 17 150 +15
28MAY26 41.00 C 0.35 0.35 0.35 0.35 -0.28 44 15 217 +15
28MAY26 42.00 C 0.28 0.28 0.27 0.27 -0.23 44 30 141 +30
28MAY26 43.00 C 0.00 0.00 0.00 0.20 -0.19 44 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.16 -0.14 44 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.12 -0.12 44 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.09 -0.09 44 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.07 -0.07 44 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 9.67 -1.82 54 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.77 -1.76 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.89 -1.64 50 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 7.06 -1.56 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.26 -1.46 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.35 -1.55 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.68 -1.43 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.07 -1.35 44 0 61 0
29JUN26 31.00 C 3.64 3.72 3.64 3.58 -1.23 45 23 214 +23
29JUN26 32.00 C 2.94 3.04 2.94 3.06 -1.24 44 75 168 -15
29JUN26 33.00 C 2.68 2.79 2.49 2.61 -0.93 44 76 177 +8
29JUN26 34.00 C 2.10 2.10 2.07 2.21 -0.92 44 30 412 +20
29JUN26 35.00 C 1.81 1.93 1.80 1.91 -0.74 44 45 269 +30
29JUN26 36.00 C 1.51 1.51 1.51 1.57 -0.71 44 16 971 0
29JUN26 37.00 C 1.33 1.33 1.20 1.31 -0.62 44 18 160 +1
29JUN26 38.00 C 0.00 0.00 0.00 1.10 -0.54 44 0 132 0
29JUN26 39.00 C 0.00 0.00 0.00 0.93 -0.49 44 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.78 -0.43 44 0 137 0
29JUN26 41.00 C 0.00 0.00 0.00 0.63 -0.38 44 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 0.53 -0.31 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.44 -0.26 44 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.36 -0.21 44 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.29 -0.18 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.24 -0.15 44 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.19 -0.13 44 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 -0.10 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.08 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.10 -0.07 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 10.10 -1.60 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.26 -1.60 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.57 -1.46 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.85 -1.43 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.17 -1.44 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.53 -1.28 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.93 -1.34 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.29 -1.35 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.75 -1.30 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.37 -1.13 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 3.94 -1.06 45 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 3.54 -0.96 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.19 -0.88 45 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 2.85 -0.85 45 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 2.56 -0.82 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.30 -0.76 45 0 42 0
29SEP26 39.00 C 2.21 2.21 2.21 2.06 -0.61 45 2 52 -2
29SEP26 40.00 C 0.00 0.00 0.00 1.85 -0.63 45 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 1.59 -0.56 45 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.42 -0.52 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.27 -0.46 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 -0.42 45 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.00 -0.38 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 0.89 -0.38 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.78 -0.34 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.70 -0.28 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.62 -0.25 45 0 4 0
29SEP26 50.00 C 0.60 0.60 0.60 0.54 -0.25 44 1 33 -1
29SEP26 52.50 C 0.00 0.00 0.00 0.42 -0.17 45 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 -0.14 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 -0.10 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 -0.08 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.06 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 10.71 -1.62 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.98 -1.45 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.28 -1.40 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.62 -1.46 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.98 -1.32 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.39 -1.26 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.83 -1.33 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.30 -1.27 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.83 -1.19 46 0 0 0
30DEC26 32.00 C 5.16 5.16 5.16 5.34 -1.16 45 17 17 +17
30DEC26 33.00 C 0.00 0.00 0.00 4.91 -1.10 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.52 -1.10 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.15 -0.99 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.83 -0.91 45 0 0 0
30DEC26 37.00 C 3.44 3.44 3.44 3.51 -0.87 45 2 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.23 -0.82 45 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 2.96 -0.73 45 0 15 0
30DEC26 40.00 C 2.82 2.82 2.69 2.70 -0.76 45 5 12 -1
30DEC26 41.00 C 2.66 2.66 2.66 2.41 -0.79 44 4 27 0
30DEC26 42.00 C 0.00 0.00 0.00 2.21 -0.74 44 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 2.02 -0.71 44 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 1.84 -0.69 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.69 -0.65 44 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 1.55 -0.59 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.40 -0.57 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.29 -0.53 44 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.22 -0.40 45 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 11.26 -1.58 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.57 -1.54 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.91 -1.50 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.28 -1.46 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.68 -1.42 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.10 -1.38 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.57 -1.33 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.08 -1.27 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.60 -1.23 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.14 -1.19 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 5.75 -1.12 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.34 -1.13 45 0 0 0
30MAR27 35.00 C 4.85 4.85 4.85 4.96 -0.96 45 1 6 +1
30MAR27 36.00 C 0.00 0.00 0.00 4.64 -0.98 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.32 -0.82 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.00 -0.90 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.74 -0.78 45 0 0 0
30MAR27 40.00 C 3.38 3.38 3.38 3.48 -0.83 45 2 2 +2
30MAR27 41.00 C 0.00 0.00 0.00 3.19 -0.85 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.97 -0.81 44 0 0 0
30MAR27 43.00 C 2.82 2.82 2.82 2.78 -0.75 44 1 1 +1
30MAR27 44.00 C 2.70 2.70 2.70 2.59 -0.67 44 4 4 +4
30MAR27 45.00 C 0.00 0.00 0.00 2.41 -0.64 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.17 -0.69 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.03 -0.64 44 0 0 0
TOTAL CALL 1,091 17,736 +474
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 105 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 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30MAR26 28.00 P 0.05 0.05 0.05 0.02 +0.01 43 1 105 +1
30MAR26 29.00 P 0.12 0.12 0.12 0.07 +0.06 43 8 176 +8
30MAR26 30.00 P 0.17 0.17 0.17 0.17 +0.13 42 15 175 +3
30MAR26 31.00 P 0.35 0.48 0.31 0.42 +0.32 43 126 374 -45
30MAR26 32.00 P 0.85 0.93 0.65 0.77 +0.54 41 126 363 +77
30MAR26 33.00 P 1.16 1.55 1.06 1.33 +0.85 41 111 498 +18
30MAR26 34.00 P 2.14 2.14 2.12 2.05 +1.17 41 24 786 -24
30MAR26 35.00 P 0.00 0.00 0.00 2.91 +1.47 43 0 308 0
30MAR26 36.00 P 0.00 0.00 0.00 3.83 +1.68 43 0 202 0
30MAR26 37.00 P 0.00 0.00 0.00 4.79 +1.90 42 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 5.78 +2.00 0 0 226 0
30MAR26 39.00 P 7.00 7.00 6.58 6.78 +2.05 0 202 1,234 -9
30MAR26 40.00 P 0.00 0.00 0.00 7.78 +2.07 0 0 176 -10
30MAR26 41.00 P 0.00 0.00 0.00 8.78 +2.05 0 0 88 -10
30MAR26 42.00 P 0.00 0.00 0.00 9.78 +2.08 0 0 66 -7
30MAR26 43.00 P 0.00 0.00 0.00 10.78 +2.01 0 0 25 0
30MAR26 44.00 P 0.00 0.00 0.00 11.78 +2.01 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.78 +2.01 0 0 0 -10
30MAR26 46.00 P 14.08 14.08 14.08 13.78 +2.03 0 5 80 0
30MAR26 47.00 P 0.00 0.00 0.00 14.78 +1.95 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.78 +1.95 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.78 +1.95 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.78 +2.04 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.28 +1.95 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.78 +1.95 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.28 +1.95 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.78 +1.95 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.28 +1.95 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.78 +1.95 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.28 +1.95 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.78 +1.95 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.28 +1.95 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.78 +1.95 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.28 +1.93 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 +0.04 43 0 78 0
29APR26 26.00 P 0.20 0.20 0.20 0.12 +0.08 43 8 59 +8
29APR26 27.00 P 0.31 0.31 0.31 0.22 +0.14 43 5 156 +5
29APR26 28.00 P 0.46 0.46 0.44 0.37 +0.23 43 26 51 -2
29APR26 29.00 P 0.57 0.68 0.57 0.59 +0.34 43 45 62 +21
29APR26 30.00 P 0.83 1.00 0.77 0.88 +0.47 43 59 122 +30
29APR26 31.00 P 1.27 1.34 1.18 1.19 +0.55 42 28 214 +2
29APR26 32.00 P 1.40 1.79 1.40 1.67 +0.73 42 48 154 +23
29APR26 33.00 P 2.27 2.29 2.03 2.16 +0.84 41 116 448 +61
29APR26 34.00 P 0.00 0.00 0.00 2.81 +1.03 42 0 369 0
29APR26 35.00 P 0.00 0.00 0.00 3.56 +1.25 43 0 302 0
29APR26 36.00 P 4.20 4.30 4.20 4.25 +1.31 40 2 192 0
29APR26 37.00 P 0.00 0.00 0.00 5.15 +1.57 43 0 161 0
29APR26 38.00 P 0.00 0.00 0.00 6.02 +1.69 43 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 6.93 +1.79 43 0 176 0
29APR26 40.00 P 0.00 0.00 0.00 7.87 +1.79 43 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 8.83 +1.89 43 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 9.80 +1.95 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 10.78 +1.92 0 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 11.78 +1.98 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.78 +1.97 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.78 +1.89 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.78 +1.86 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.78 +1.86 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.78 +1.86 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 +0.05 44 0 25 0
28MAY26 24.00 P 0.00 0.00 0.00 0.16 +0.10 44 0 71 0
28MAY26 25.00 P 0.00 0.00 0.00 0.25 +0.14 44 0 45 0
28MAY26 26.00 P 0.42 0.50 0.42 0.39 +0.21 44 43 131 +40
28MAY26 27.00 P 0.00 0.00 0.00 0.59 +0.31 44 0 93 0
28MAY26 28.00 P 0.00 0.00 0.00 0.83 +0.40 44 0 120 0
28MAY26 29.00 P 1.10 1.10 1.10 1.15 +0.52 44 1 159 +1
28MAY26 30.00 P 1.46 1.55 1.46 1.53 +0.65 44 16 169 -15
28MAY26 31.00 P 1.90 1.92 1.89 1.94 +0.75 44 45 157 -15
28MAY26 32.00 P 2.35 2.46 2.34 2.40 +0.83 43 31 266 +1
28MAY26 33.00 P 3.02 3.08 3.02 2.95 +0.94 43 30 235 -30
28MAY26 34.00 P 0.00 0.00 0.00 3.56 +1.05 43 0 253 0
28MAY26 35.00 P 0.00 0.00 0.00 4.29 +1.22 43 0 181 0
28MAY26 36.00 P 0.00 0.00 0.00 5.02 +1.33 43 0 72 0
28MAY26 37.00 P 0.00 0.00 0.00 5.80 +1.50 44 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 6.56 +1.40 42 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 7.33 +1.37 39 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.22 +1.57 39 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 9.14 +1.64 39 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 10.06 +1.56 38 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 11.02 +1.71 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.93 +1.73 29 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.79 +1.62 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.99 +1.86 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.96 +1.89 43 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.94 +1.88 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.12 44 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 +0.17 44 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.49 +0.25 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.68 +0.32 44 0 50 0
29JUN26 27.00 P 1.00 1.00 1.00 0.93 +0.41 44 1 77 +1
29JUN26 28.00 P 1.20 1.28 1.20 1.23 +0.51 44 3 75 0
29JUN26 29.00 P 1.55 1.64 1.55 1.58 +0.61 45 30 64 +4
29JUN26 30.00 P 1.82 2.04 1.82 1.97 +0.70 44 3 139 0
29JUN26 31.00 P 0.00 0.00 0.00 2.38 +0.76 43 0 187 0
29JUN26 32.00 P 2.86 2.86 2.80 2.88 +0.84 43 31 257 -15
29JUN26 33.00 P 3.56 3.56 3.56 3.43 +0.93 43 15 480 0
29JUN26 34.00 P 3.73 3.73 3.73 4.03 +1.03 43 15 269 -15
29JUN26 35.00 P 0.00 0.00 0.00 4.64 +1.08 42 0 284 0
29JUN26 36.00 P 0.00 0.00 0.00 5.39 +1.19 42 0 1,146 0
29JUN26 37.00 P 0.00 0.00 0.00 6.05 +1.30 41 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 6.88 +1.25 42 0 188 0
29JUN26 39.00 P 0.00 0.00 0.00 7.73 +1.35 42 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.56 +1.39 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 9.43 +1.56 41 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 10.31 +1.46 41 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 11.25 +1.55 42 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 12.14 +1.50 40 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 13.08 +1.62 40 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 14.03 +1.77 39 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 14.99 +1.79 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.94 +1.76 36 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 16.89 +1.73 0 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 17.86 +1.81 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.35 +1.59 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.82 +1.78 0 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 25.29 +1.72 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.85 +1.98 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.33 +1.78 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.82 +1.78 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 35.31 +1.80 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.79 +1.77 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 40.28 +1.77 0 0 0 0
29SEP26 23.00 P 0.76 0.81 0.76 0.70 +0.26 45 4 5 +4
29SEP26 24.00 P 0.00 0.00 0.00 0.92 +0.32 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.17 +0.38 45 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.46 +0.48 45 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.81 +0.53 45 1 22 +1
29SEP26 28.00 P 2.00 2.00 2.00 2.15 +0.58 45 1 39 0
29SEP26 29.00 P 0.00 0.00 0.00 2.55 +0.63 45 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.98 +0.69 45 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 3.46 +0.73 44 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.97 +0.79 44 0 432 0
29SEP26 33.00 P 4.37 4.37 4.37 4.53 +0.89 44 15 487 +15
29SEP26 34.00 P 0.00 0.00 0.00 5.13 +1.00 44 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 5.77 +1.05 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.45 +1.17 44 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 7.09 +1.17 43 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 7.88 +1.22 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 8.64 +1.21 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 9.42 +1.25 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.23 +1.31 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 11.05 +1.41 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 11.85 +1.42 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.70 +1.38 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 13.59 +1.30 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.43 +1.34 42 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 15.38 +1.36 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.29 +1.50 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.21 +1.41 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.10 +1.45 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.49 +1.52 39 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.98 +1.72 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.42 +1.77 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.87 +1.79 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.34 +1.70 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.83 +1.75 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.33 +1.81 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.81 +1.79 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.13 +0.29 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 +0.34 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.71 +0.40 45 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 2.05 +0.44 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 +0.50 45 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 +0.55 44 0 50 0
30DEC26 29.00 P 3.10 3.10 3.10 3.20 +0.60 44 15 33 +15
30DEC26 30.00 P 0.00 0.00 0.00 3.67 +0.67 44 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 4.17 +0.74 44 0 99 0
30DEC26 32.00 P 0.00 0.00 0.00 4.69 +0.80 44 0 85 0
30DEC26 33.00 P 0.00 0.00 0.00 5.26 +0.81 43 0 38 0
30DEC26 34.00 P 0.00 0.00 0.00 5.86 +0.82 43 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 6.49 +0.93 43 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 7.16 +0.91 43 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 7.81 +0.91 43 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.58 +1.11 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 9.27 +1.08 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.11 +1.23 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 10.80 +1.24 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.59 +1.28 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.40 +1.25 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.22 +1.29 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.06 +1.29 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.92 +1.43 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.78 +1.34 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.66 +1.42 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.55 +1.37 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.53 +0.35 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.83 +0.40 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 2.12 +0.39 44 0 17 0
30MAR27 26.00 P 2.55 2.55 2.53 2.47 +0.43 44 34 18 +17
30MAR27 27.00 P 2.62 2.62 2.62 2.89 +0.51 44 2 48 +2
30MAR27 28.00 P 0.00 0.00 0.00 3.31 +0.56 44 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 3.76 +0.56 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 4.23 +0.67 43 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 4.74 +0.73 43 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 5.23 +0.73 43 0 23 0
30MAR27 33.00 P 0.00 0.00 0.00 5.81 +0.80 43 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.40 +0.77 43 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.05 +0.87 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 7.71 +0.89 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.38 +0.95 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 9.09 +1.06 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.82 +1.11 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.56 +1.15 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.31 +1.17 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.09 +1.21 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.87 +1.18 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.68 +1.28 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.49 +1.30 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.32 +1.34 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.17 +1.31 42 0 0 0
TOTAL PUT 1,291 18,089 +151
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$ 22.24
30MAR26 14.50 C 0.00 0.00 0.00 7.83 -0.02 151 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.29 -0.06 124 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.82 -0.03 127 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.34 -0.02 124 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.85 +0.04 117 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.41 +0.05 120 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.85 -0.01 98 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.34 +0.05 86 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 3.75 -0.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.25 -0.05 0 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 2.76 -0.04 36 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 2.27 -0.05 35 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 1.40 0.00 39 0 30 0
30MAR26 22.00 C 0.60 0.69 0.60 0.67 -0.03 36 30 142 +30
30MAR26 23.00 C 0.22 0.22 0.22 0.24 -0.06 35 10 374 +10
30MAR26 24.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 350 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,937 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,395 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 660 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.94 +0.04 65 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 5.41 -0.02 56 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.88 -0.06 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.45 -0.01 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.97 +0.07 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.49 +0.05 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.96 -0.05 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.54 -0.05 35 0 0 0
29APR26 21.00 C 1.94 1.94 1.94 1.86 +0.03 38 20 50 +20
29APR26 22.00 C 1.18 1.37 1.08 1.24 -0.04 37 107 442 +57
29APR26 23.00 C 0.69 0.77 0.69 0.78 -0.03 36 40 573 0
29APR26 24.00 C 0.43 0.43 0.43 0.47 -0.03 36 15 171 +15
29APR26 25.00 C 0.30 0.30 0.27 0.26 -0.03 36 29 386 +20
29APR26 26.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 335 0
29APR26 27.00 C 0.09 0.09 0.09 0.07 -0.01 36 4 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 0.00 37 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 37 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.96 -0.02 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.52 +0.02 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.04 +0.02 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.53 -0.02 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.07 +0.04 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.64 +0.04 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.16 -0.03 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.78 -0.03 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.16 +0.06 37 0 30 0
28MAY26 22.00 C 1.64 1.64 1.52 1.56 +0.03 36 17 92 +17
28MAY26 23.00 C 1.00 1.00 1.00 1.11 +0.02 36 15 520 +15
28MAY26 24.00 C 0.00 0.00 0.00 0.76 -0.01 35 0 735 0
28MAY26 25.00 C 0.00 0.00 0.00 0.50 -0.01 35 0 523 0
28MAY26 26.00 C 0.00 0.00 0.00 0.32 -0.01 35 0 70 0
28MAY26 27.00 C 0.00 0.00 0.00 0.20 0.00 35 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.13 0.00 35 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.08 0.00 36 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 0.00 36 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 0.00 36 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 7.93 -0.04 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.44 -0.02 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.95 -0.02 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.46 -0.03 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.98 -0.02 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.52 0.00 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.04 -0.01 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.59 -0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.14 +0.07 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.71 +0.06 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.20 -0.05 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.82 -0.05 34 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.23 -0.05 36 0 0 0
29JUN26 22.00 C 1.71 1.71 1.71 1.66 -0.05 35 4 128 0
29JUN26 23.00 C 0.00 0.00 0.00 1.20 -0.05 35 0 135 0
29JUN26 24.00 C 0.94 0.94 0.94 0.85 -0.04 35 15 1,181 +15
29JUN26 25.00 C 0.00 0.00 0.00 0.59 -0.03 35 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.40 -0.03 35 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 173 0
29JUN26 28.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.08 +0.04 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.57 -0.02 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.13 -0.02 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.70 -0.02 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.30 +0.06 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.92 +0.05 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.56 +0.05 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.15 -0.04 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.65 +0.05 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.14 +0.04 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.72 +0.03 35 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.37 +0.03 34 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.08 +0.02 34 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.85 +0.02 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.67 +0.02 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.52 +0.01 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.39 -0.01 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 0.00 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 0.00 34 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.16 +0.04 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.73 +0.04 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.32 +0.04 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.88 -0.02 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.52 -0.01 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.17 +0.08 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.86 +0.09 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.56 +0.09 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.00 +0.07 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.58 +0.12 34 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.17 +0.12 34 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 1.81 +0.11 34 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.51 +0.10 33 0 110 0
30DEC26 26.00 C 0.00 0.00 0.00 1.25 +0.09 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 1.03 +0.09 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.85 +0.08 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.69 +0.05 33 0 0 0
30DEC26 30.00 C 0.65 0.65 0.65 0.57 +0.06 33 3 32 +3
30DEC26 31.00 C 0.00 0.00 0.00 0.46 +0.04 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 +0.04 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 +0.03 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.30 +0.03 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.91 +0.03 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.54 +0.03 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.19 +0.05 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.85 +0.04 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.54 +0.04 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.24 +0.11 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.95 +0.11 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.38 +0.05 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.94 +0.07 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.53 +0.07 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.18 0.00 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 1.86 0.00 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.58 +0.05 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.35 +0.05 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 1.13 +0.04 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.97 +0.04 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.81 +0.03 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 0.00 32 0 20 0
TOTAL CALL 309 17,775 +202
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 178 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 116 0
30MAR26 20.00 P 0.03 0.03 0.03 0.02 -0.01 36 3 131 -3
30MAR26 21.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 567 0
30MAR26 22.00 P 0.48 0.48 0.37 0.39 -0.02 34 30 500 0
30MAR26 23.00 P 0.98 1.03 0.98 0.95 -0.08 32 18 877 +12
30MAR26 24.00 P 0.00 0.00 0.00 1.76 -0.09 0 0 709 0
30MAR26 25.00 P 0.00 0.00 0.00 2.76 +0.03 0 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 3.76 +0.04 0 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 4.76 +0.04 0 0 33 0
30MAR26 28.00 P 0.00 0.00 0.00 5.76 +0.04 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.83 +0.11 96 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.76 +0.04 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.82 +0.10 112 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.76 +0.04 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.76 +0.04 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.76 +0.04 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.76 +0.04 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.76 +0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 0.00 37 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.11 0.00 36 0 5 0
29APR26 19.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 39 0
29APR26 20.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 647 0
29APR26 21.00 P 0.56 0.56 0.47 0.49 -0.02 35 78 772 +3
29APR26 22.00 P 0.96 0.96 0.86 0.88 -0.02 34 21 828 +6
29APR26 23.00 P 0.00 0.00 0.00 1.42 -0.03 34 0 501 0
29APR26 24.00 P 0.00 0.00 0.00 2.10 -0.08 33 0 172 0
29APR26 25.00 P 0.00 0.00 0.00 2.96 +0.02 36 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 3.85 +0.03 36 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 4.76 0.00 0 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 5.76 +0.03 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.83 +0.11 51 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.76 +0.04 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.82 +0.10 60 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.76 +0.04 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.76 +0.04 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.76 +0.04 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.76 +0.04 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.76 +0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.11 0.00 35 0 22 0
28MAY26 18.50 P 0.00 0.00 0.00 0.17 +0.01 35 0 15 0
28MAY26 19.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.33 0.00 35 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.44 0.00 35 0 266 0
28MAY26 21.00 P 0.00 0.00 0.00 0.74 -0.02 34 0 108 0
28MAY26 22.00 P 0.00 0.00 0.00 1.16 -0.03 34 0 205 0
28MAY26 23.00 P 0.00 0.00 0.00 1.69 -0.05 34 0 337 0
28MAY26 24.00 P 0.00 0.00 0.00 2.37 -0.03 34 0 716 0
28MAY26 25.00 P 0.00 0.00 0.00 3.15 +0.03 35 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 3.92 -0.02 32 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 4.83 +0.01 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.81 +0.08 35 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 6.83 +0.10 41 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.76 +0.04 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.82 +0.10 48 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.76 +0.04 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.76 +0.04 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.76 +0.04 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.76 +0.04 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.76 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 35 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 35 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 0.00 35 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.29 0.00 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.38 0.00 34 0 71 0
29JUN26 19.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 80 0
29JUN26 19.50 P 0.00 0.00 0.00 0.64 -0.01 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.79 -0.01 33 0 110 0
29JUN26 21.00 P 0.00 0.00 0.00 1.20 -0.01 33 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 1.71 0.00 33 0 86 0
29JUN26 23.00 P 0.00 0.00 0.00 2.30 0.00 33 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.98 0.00 32 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 3.85 +0.01 34 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 4.55 +0.01 29 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 5.40 0.00 25 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 6.32 +0.02 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 7.25 -0.01 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 8.16 -0.02 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.15 +0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.09 -0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.09 0.00 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.07 0.00 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.06 0.00 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.01 34 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 -0.01 34 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.02 34 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 +0.02 33 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.73 +0.01 33 0 35 0
29SEP26 19.00 P 0.00 0.00 0.00 0.89 -0.01 33 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 1.05 -0.02 33 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.25 -0.02 33 0 187 0
29SEP26 21.00 P 0.00 0.00 0.00 1.69 -0.03 33 0 31 0
29SEP26 22.00 P 2.20 2.20 2.20 2.27 +0.02 34 17 47 +17
29SEP26 23.00 P 0.00 0.00 0.00 2.79 -0.05 32 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 3.48 -0.02 33 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 4.21 0.00 33 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 5.00 +0.03 33 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 5.81 +0.01 33 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.67 +0.02 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.55 +0.02 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.45 +0.03 30 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 9.36 +0.02 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.29 +0.02 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.24 +0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.19 +0.03 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.15 +0.03 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.11 +0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 +0.02 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.58 +0.02 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 +0.02 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.84 +0.04 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 1.00 +0.04 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 +0.03 32 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.35 +0.02 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 +0.03 32 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.01 +0.03 32 0 3 0
30DEC26 22.00 P 2.51 2.51 2.50 2.53 +0.02 32 34 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.12 +0.04 32 0 117 0
30DEC26 24.00 P 0.00 0.00 0.00 3.78 0.00 32 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 4.51 +0.02 32 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 5.26 +0.01 32 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.07 +0.03 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.89 +0.01 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.74 +0.01 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.61 +0.01 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.51 +0.02 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.36 -0.04 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.28 -0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.22 -0.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.23 +0.11 0 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 14.16 +0.01 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.62 +0.02 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.75 +0.02 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 -0.01 32 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.20 -0.01 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.37 +0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.57 -0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.77 -0.02 31 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.24 -0.03 31 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 2.76 -0.01 31 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.36 -0.01 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.00 +0.01 31 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 4.70 0.00 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.41 -0.04 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.18 -0.05 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.99 -0.05 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.82 -0.05 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.68 -0.04 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.56 -0.04 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.45 -0.04 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.36 -0.02 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.28 -0.02 0 0 0 0
TOTAL PUT 201 18,188 +35
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$ 86.05
20MAR26 52.50 C 0.00 0.00 0.00 33.55 +3.25 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 31.05 +3.25 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 28.55 +3.25 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 26.05 +3.25 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 23.55 +3.25 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 21.05 +3.25 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 18.55 +3.25 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 16.05 +3.24 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 13.55 +3.24 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 11.05 +3.24 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 8.55 +3.22 0 0 0 0
20MAR26 80.00 C 4.96 4.96 4.96 6.05 +3.12 0 6 0 -57
20MAR26 82.50 C 2.84 3.01 2.55 3.55 +2.65 0 12 0 -189
20MAR26 85.00 C 1.50 1.50 0.38 1.05 +0.91 0 122 1 -129
20MAR26 87.50 C 0.20 0.30 0.20 0.00 -0.01 0 19 150 -11
20MAR26 90.00 C 0.02 0.05 0.01 0.00 -0.01 0 44 158 +19
20MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 131 0
20MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
20MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
20MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 33.58 +3.25 118 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 31.08 +3.15 104 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 28.58 +3.25 90 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 26.08 +3.25 73 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 23.58 +3.24 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 21.08 +3.24 0 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 18.59 +3.08 64 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 16.09 +3.24 54 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 13.61 +3.23 54 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 11.14 +3.17 50 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 8.70 +3.02 46 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 6.35 +2.83 43 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 4.04 +2.11 35 0 0 0
27MAR26 85.00 C 1.89 1.89 1.89 2.23 +1.31 34 16 53 +15
27MAR26 87.50 C 1.00 1.45 0.77 1.07 +0.70 35 118 101 +32
27MAR26 90.00 C 0.53 0.60 0.30 0.43 +0.30 35 35 30 +28
27MAR26 92.50 C 0.00 0.00 0.00 0.14 +0.10 35 0 4 0
27MAR26 95.00 C 0.05 0.05 0.05 0.04 +0.03 35 5 5 +5
27MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 48.08 +3.27 156 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 47.08 +3.25 148 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.08 +3.25 140 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.08 +3.25 131 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.08 +3.25 117 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.08 +3.25 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.08 +3.25 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.08 +3.26 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.08 +3.26 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.08 +3.24 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.08 +3.26 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.08 +3.24 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.09 +3.27 109 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 33.59 +3.25 96 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 31.09 +3.16 81 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 28.59 +3.26 0 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 26.09 +3.24 0 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 23.59 +3.25 0 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 21.10 +3.26 58 0 82 0
30MAR26 67.50 C 0.00 0.00 0.00 18.60 +3.09 48 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 16.11 +3.23 48 0 332 0
30MAR26 72.50 C 0.00 0.00 0.00 13.63 +3.21 46 0 417 0
30MAR26 75.00 C 0.00 0.00 0.00 11.17 +3.15 44 0 431 0
30MAR26 77.50 C 0.00 0.00 0.00 8.76 +3.00 41 0 232 0
30MAR26 80.00 C 5.94 5.94 5.94 6.44 +2.81 38 2 1,878 0
30MAR26 82.50 C 4.00 4.58 3.65 4.19 +2.14 33 39 883 -16
30MAR26 85.00 C 2.58 2.89 1.85 2.45 +1.40 32 186 877 +6
30MAR26 87.50 C 1.33 1.40 0.90 1.36 +0.89 34 502 1,451 +53
30MAR26 90.00 C 0.55 0.63 0.40 0.69 +0.50 35 85 1,655 -44
30MAR26 92.50 C 0.31 0.31 0.15 0.33 +0.25 37 71 1,136 +17
30MAR26 95.00 C 0.09 0.09 0.07 0.15 +0.12 38 633 1,021 -192
30MAR26 97.50 C 0.05 0.05 0.05 0.07 +0.06 39 5 942 0
30MAR26 100.00 C 0.02 0.04 0.02 0.03 +0.02 40 58 428 -14
30MAR26 102.50 C 0.04 0.04 0.04 0.01 0.00 40 1 701 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 313 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 769 0
29APR26 50.00 C 0.00 0.00 0.00 36.19 +3.31 0 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 33.70 +3.31 46 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 31.21 +3.28 46 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 28.71 +3.09 0 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 26.22 +3.32 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.73 +3.24 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.25 +3.18 34 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 18.79 +2.87 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.36 +3.00 34 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 13.99 +2.87 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.71 +2.71 33 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 9.57 +2.52 33 0 48 0
29APR26 80.00 C 7.10 7.10 7.10 7.60 +2.39 33 19 283 +11
29APR26 82.50 C 5.51 5.56 5.14 5.68 +1.95 31 41 361 +35
29APR26 85.00 C 4.23 4.23 4.08 4.23 +1.60 31 31 297 +30
29APR26 87.50 C 2.60 2.88 2.60 3.04 +1.26 31 5 614 +1
29APR26 90.00 C 2.07 2.07 1.73 2.17 +1.00 32 74 1,474 +11
29APR26 92.50 C 1.22 1.31 1.12 1.51 +0.77 32 119 704 -28
29APR26 95.00 C 0.80 1.05 0.80 1.03 +0.56 33 59 794 +17
29APR26 97.50 C 0.72 0.72 0.48 0.70 +0.42 33 563 1,096 +100
29APR26 100.00 C 0.33 0.42 0.33 0.46 +0.30 33 30 1,387 +30
29APR26 102.50 C 0.26 0.26 0.24 0.30 +0.21 34 83 797 +17
29APR26 105.00 C 0.00 0.00 0.00 0.21 +0.16 35 0 143 0
29APR26 107.50 C 0.00 0.00 0.00 0.14 +0.11 35 0 142 0
29APR26 110.00 C 0.00 0.00 0.00 0.09 +0.07 36 0 944 0
29APR26 112.50 C 0.00 0.00 0.00 0.06 +0.05 36 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 111 0
29APR26 120.00 C 0.06 0.06 0.06 0.01 0.00 35 1 91 +1
28MAY26 50.00 C 0.00 0.00 0.00 36.29 +3.03 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.81 +3.03 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.32 +2.97 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.84 +3.02 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.37 +2.91 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.92 +2.88 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.25 +2.59 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.79 +2.43 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.41 +2.56 21 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 14.57 +2.82 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.45 +2.66 34 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 10.46 +2.47 34 0 64 0
28MAY26 80.00 C 0.00 0.00 0.00 8.63 +2.37 33 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.78 +1.86 31 0 277 0
28MAY26 85.00 C 5.70 5.70 4.94 5.38 +1.64 31 34 277 +13
28MAY26 87.50 C 3.83 3.83 3.79 4.17 +1.34 31 36 91 +17
28MAY26 90.00 C 0.00 0.00 0.00 3.21 +1.10 31 4 109 -4
28MAY26 92.50 C 1.70 2.29 1.70 2.42 +0.86 32 28 653 +15
28MAY26 95.00 C 1.80 1.80 1.65 1.81 +0.66 32 18 541 +11
28MAY26 97.50 C 1.27 1.27 1.27 1.37 +0.54 32 30 331 +30
28MAY26 100.00 C 1.20 1.20 0.90 1.00 +0.42 32 449 1,822 +376
28MAY26 102.50 C 0.74 0.75 0.66 0.71 +0.32 32 93 582 +9
28MAY26 105.00 C 0.67 0.67 0.59 0.50 +0.23 32 36 301 +20
28MAY26 107.50 C 0.43 0.47 0.43 0.34 +0.16 32 11 206 +11
28MAY26 110.00 C 0.40 0.40 0.40 0.23 +0.11 32 1 464 0
28MAY26 112.50 C 0.35 0.35 0.35 0.15 +0.07 32 24 96 +24
28MAY26 115.00 C 0.00 0.00 0.00 0.10 +0.05 32 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.07 +0.04 32 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 42.26 +3.02 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 41.27 +3.05 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.27 +3.05 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.28 +3.02 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.28 +3.07 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.29 +3.36 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.29 +3.03 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.81 +3.03 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.33 +2.98 37 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.86 +2.95 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.40 +2.94 36 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.97 +2.93 35 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 21.25 +2.59 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.82 +2.37 0 0 4 0
29JUN26 70.00 C 17.10 17.10 17.10 16.48 +2.37 24 15 1,055 -15
29JUN26 72.50 C 0.00 0.00 0.00 14.57 +2.49 31 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.80 +2.62 34 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 10.91 +2.46 33 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 9.17 +2.38 33 0 288 0
29JUN26 82.50 C 0.00 0.00 0.00 7.37 +1.87 31 0 438 0
29JUN26 85.00 C 5.96 5.96 5.87 6.01 +1.62 31 17 342 0
29JUN26 87.50 C 4.52 4.80 4.52 4.84 +1.35 31 17 271 +15
29JUN26 90.00 C 3.77 3.79 3.71 3.89 +1.14 31 10 1,101 +10
29JUN26 92.50 C 0.00 0.00 0.00 3.10 +0.93 32 0 881 0
29JUN26 95.00 C 0.00 0.00 0.00 2.46 +0.76 32 0 1,884 0
29JUN26 97.50 C 1.75 1.75 1.75 1.97 +0.67 32 15 300 0
29JUN26 100.00 C 1.40 1.40 1.40 1.55 +0.57 32 50 326 +50
29JUN26 102.50 C 1.42 1.42 1.27 1.19 +0.44 32 16 1,230 +15
29JUN26 105.00 C 0.98 0.98 0.98 0.90 +0.34 32 1 188 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.67 +0.26 32 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.51 +0.20 32 0 495 0
29JUN26 112.50 C 0.00 0.00 0.00 0.37 +0.14 32 0 127 0
29JUN26 115.00 C 0.49 0.49 0.49 0.27 +0.10 32 15 41 0
29JUN26 117.50 C 0.00 0.00 0.00 0.20 +0.08 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.15 +0.06 32 0 77 0
29SEP26 46.00 C 0.00 0.00 0.00 40.27 +3.05 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.28 +3.02 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.28 +3.04 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.29 +3.08 35 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.29 +3.03 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.81 +3.02 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.34 +2.98 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.90 +2.88 32 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 26.40 +2.69 29 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.97 +2.56 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.56 +2.33 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.42 +2.26 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.37 +2.15 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.44 +2.17 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.08 +2.44 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 12.45 +2.31 32 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.97 +2.35 32 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 9.35 +1.93 31 0 297 0
29SEP26 85.00 C 0.00 0.00 0.00 8.14 +1.77 31 0 582 0
29SEP26 87.50 C 0.00 0.00 0.00 7.10 +1.65 31 0 152 0
29SEP26 90.00 C 0.00 0.00 0.00 6.13 +1.45 31 0 188 0
29SEP26 92.50 C 0.00 0.00 0.00 5.25 +1.24 32 0 189 0
29SEP26 95.00 C 0.00 0.00 0.00 4.50 +1.10 31 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 3.79 +0.94 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.27 +0.83 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.84 +0.83 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.40 +0.72 32 0 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.01 +0.65 32 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.69 +0.55 32 0 38 0
29SEP26 112.50 C 1.49 1.49 1.49 1.38 +0.47 32 30 76 +15
29SEP26 115.00 C 1.26 1.26 1.26 1.15 +0.42 32 30 40 +30
29SEP26 117.50 C 0.00 0.00 0.00 0.90 +0.32 31 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.75 +0.27 31 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.60 +0.21 31 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.49 +0.18 31 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.39 +0.14 31 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.32 +0.12 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 37.31 +3.03 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.32 +3.02 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.88 +2.98 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.49 +2.92 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.90 +2.57 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.49 +2.35 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.34 +2.23 28 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.30 +2.18 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.34 +2.12 29 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.48 +2.08 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.69 +1.95 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.50 +2.39 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.99 +2.28 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.52 +2.20 31 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 10.91 +1.86 30 0 630 0
30DEC26 85.00 C 0.00 0.00 0.00 9.71 +1.58 30 0 466 0
30DEC26 87.50 C 0.00 0.00 0.00 8.66 +1.54 30 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 7.69 +1.39 30 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 6.87 +1.30 31 0 220 0
30DEC26 95.00 C 0.00 0.00 0.00 6.06 +1.22 31 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 5.41 +1.14 31 0 25 0
30DEC26 100.00 C 0.00 0.00 0.00 4.76 +1.09 31 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 4.24 +1.09 31 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 3.73 +1.04 31 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 3.32 +1.05 31 0 0 0
30DEC26 110.00 C 2.78 2.78 2.78 2.96 +1.03 32 5 35 +5
30DEC26 112.50 C 0.00 0.00 0.00 2.65 +1.04 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.37 +1.04 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.06 +0.97 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.79 +0.87 32 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.60 +0.84 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.40 +0.77 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.22 +0.71 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.12 +0.71 33 0 300 0
30MAR27 50.00 C 0.00 0.00 0.00 36.40 +2.66 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.88 +2.39 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.55 +2.23 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.60 +2.36 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.50 +2.32 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.48 +2.29 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.52 +2.22 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.65 +2.16 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.83 +2.10 30 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.13 +2.00 30 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.34 +1.72 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.92 +1.72 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.59 +1.78 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.42 +1.78 30 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 11.25 +1.81 30 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.25 +1.76 30 0 17 0
30MAR27 90.00 C 0.00 0.00 0.00 9.16 +1.53 30 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 8.27 +1.42 30 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 7.47 +1.30 30 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 6.75 +1.22 30 0 58 0
30MAR27 100.00 C 6.10 6.10 6.10 6.10 +1.13 30 5 25 +5
30MAR27 102.50 C 0.00 0.00 0.00 5.39 +0.92 30 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 4.76 +0.77 30 0 40 0
30MAR27 107.50 C 0.00 0.00 0.00 4.13 +0.56 30 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.63 +0.47 30 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.15 +0.35 29 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.71 +0.21 29 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.35 +0.15 29 0 1 0
TOTAL CALL 3,974 54,972 +401
20MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
20MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
20MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
20MAR26 75.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 123 0
20MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 124 0
20MAR26 80.00 P 0.03 0.03 0.01 0.00 -0.13 0 19 289 -3
20MAR26 82.50 P 0.04 0.08 0.02 0.00 -0.64 0 376 240 -182
20MAR26 85.00 P 0.50 0.50 0.01 0.00 -2.41 0 181 100 +65
20MAR26 87.50 P 0.00 0.00 0.00 1.45 -3.40 0 0 0 -16
20MAR26 90.00 P 0.00 0.00 0.00 3.95 -3.25 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 6.45 -3.25 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 8.95 -3.25 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 11.45 -3.25 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 13.95 -3.32 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 16.45 -3.33 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 18.95 -3.32 0 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 21.45 -3.29 0 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 23.95 -3.28 0 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 26.45 -3.29 0 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 28.95 -3.28 0 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 31.45 -3.32 0 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 0.05 -0.08 50 0 8 0
27MAR26 77.50 P 0.15 0.15 0.15 0.12 -0.22 47 3 16 +3
27MAR26 80.00 P 0.28 0.35 0.28 0.27 -0.54 43 3 40 -1
27MAR26 82.50 P 0.68 0.79 0.65 0.59 -1.11 39 236 255 +232
27MAR26 85.00 P 1.26 1.68 1.01 1.25 -1.80 36 145 102 +87
27MAR26 87.50 P 3.29 3.29 3.29 2.59 -2.60 37 2 2 +2
27MAR26 90.00 P 0.00 0.00 0.00 4.49 -2.81 39 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 6.56 -3.15 35 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 8.97 -3.23 36 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 11.45 -3.25 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 13.95 -3.39 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 16.94 -2.97 94 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 19.48 -2.84 106 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 21.93 -2.98 112 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 24.48 -2.75 123 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 26.98 -2.87 131 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 29.43 -2.91 136 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 168 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 163 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 158 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 153 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 149 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 144 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 140 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 135 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 131 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 419 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 911 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 502 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 994 0
30MAR26 70.00 P 0.06 0.06 0.06 0.02 -0.01 52 28 996 0
30MAR26 72.50 P 0.07 0.08 0.07 0.03 -0.04 47 3 925 -3
30MAR26 75.00 P 0.07 0.13 0.07 0.07 -0.10 44 122 1,892 -16
30MAR26 77.50 P 0.16 0.22 0.16 0.16 -0.25 41 55 1,253 -25
30MAR26 80.00 P 0.46 0.46 0.26 0.35 -0.56 39 377 2,188 +200
30MAR26 82.50 P 0.58 0.91 0.58 0.74 -1.06 36 153 816 -25
30MAR26 85.00 P 1.27 1.83 1.27 1.46 -1.74 34 272 1,001 +120
30MAR26 87.50 P 3.03 3.33 2.95 2.88 -2.41 36 200 371 +90
30MAR26 90.00 P 4.99 4.99 4.99 4.75 -2.60 39 2 309 -2
30MAR26 92.50 P 0.00 0.00 0.00 6.75 -2.98 37 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 9.07 -3.13 39 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 11.49 -3.21 40 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.96 -3.38 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.94 -2.97 79 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 19.52 -2.80 90 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 21.93 -2.98 95 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 24.48 -2.82 104 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 26.98 -2.87 111 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 29.43 -2.91 115 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.02 -2.75 126 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 34.52 -2.83 132 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 350 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.05 36 0 139 0
29APR26 65.00 P 0.16 0.16 0.16 0.02 -0.09 35 3 310 +2
29APR26 67.50 P 0.20 0.20 0.20 0.05 -0.16 34 10 333 0
29APR26 70.00 P 0.34 0.34 0.32 0.12 -0.25 34 20 462 +2
29APR26 72.50 P 0.43 0.46 0.43 0.24 -0.39 34 61 682 +61
29APR26 75.00 P 0.58 0.74 0.55 0.46 -0.56 34 30 622 -7
29APR26 77.50 P 0.88 1.08 0.87 0.83 -0.75 33 125 478 +60
29APR26 80.00 P 1.38 1.61 1.31 1.37 -0.98 33 97 1,194 +63
29APR26 82.50 P 1.97 2.40 1.97 2.14 -1.26 33 72 1,061 +72
29APR26 85.00 P 2.77 3.25 2.77 3.19 -1.54 33 4 1,055 +2
29APR26 87.50 P 4.76 4.76 4.45 4.49 -1.89 33 44 518 +43
29APR26 90.00 P 5.77 6.46 5.77 6.13 -2.06 34 150 377 +120
29APR26 92.50 P 0.00 0.00 0.00 7.79 -2.47 33 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 9.81 -2.68 33 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 11.97 -2.81 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.67 -2.67 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.96 -2.95 42 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.52 -2.80 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.95 -2.96 50 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.48 -2.82 54 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.98 -2.87 58 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.48 -2.86 61 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.02 -2.75 66 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.52 -2.83 69 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 76 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.04 37 0 17 0
28MAY26 60.00 P 0.25 0.25 0.25 0.06 -0.07 36 12 89 +12
28MAY26 62.50 P 0.32 0.32 0.32 0.12 -0.11 36 7 114 +7
28MAY26 65.00 P 0.00 0.00 0.00 0.21 -0.18 36 0 141 0
28MAY26 67.50 P 0.00 0.00 0.00 0.36 -0.27 35 0 96 0
28MAY26 70.00 P 0.77 0.77 0.75 0.59 -0.40 35 45 365 +30
28MAY26 72.50 P 1.13 1.14 1.12 0.92 -0.55 35 21 332 +1
28MAY26 75.00 P 0.00 0.00 0.00 1.38 -0.72 34 0 325 0
28MAY26 77.50 P 2.10 2.10 2.10 1.99 -0.87 34 10 490 +10
28MAY26 80.00 P 2.60 2.90 2.49 2.79 -1.06 34 50 272 +19
28MAY26 82.50 P 3.80 3.95 3.70 3.78 -1.32 34 18 450 +1
28MAY26 85.00 P 4.99 5.01 4.96 4.98 -1.41 34 31 613 +31
28MAY26 87.50 P 6.45 6.45 6.45 6.38 -1.88 33 8 541 +8
28MAY26 90.00 P 7.99 8.37 7.99 8.03 -2.00 34 67 412 -7
28MAY26 92.50 P 0.00 0.00 0.00 9.57 -2.45 32 0 130 0
28MAY26 95.00 P 0.00 0.00 0.00 11.49 -2.63 32 0 109 0
28MAY26 97.50 P 0.00 0.00 0.00 13.54 -2.72 32 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 16.18 -2.36 37 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 18.50 -2.41 39 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 20.88 -2.43 41 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 23.31 -2.78 43 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 25.78 -2.43 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.26 -2.47 49 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.71 -2.46 51 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.17 -2.42 53 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.63 -2.43 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.04 37 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.06 37 0 2,389 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 -0.11 36 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.17 -0.16 36 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.29 -0.22 36 0 457 0
29JUN26 65.00 P 0.00 0.00 0.00 0.46 -0.30 35 0 1,716 0
29JUN26 67.50 P 0.00 0.00 0.00 0.71 -0.39 35 0 662 0
29JUN26 70.00 P 1.10 1.20 1.10 1.05 -0.50 35 45 2,387 +15
29JUN26 72.50 P 1.62 1.62 1.62 1.50 -0.59 34 6 2,563 0
29JUN26 75.00 P 2.13 2.13 2.13 2.09 -0.70 34 19 2,103 0
29JUN26 77.50 P 2.79 2.79 2.79 2.80 -0.81 34 1 1,198 0
29JUN26 80.00 P 3.74 3.74 3.74 3.64 -1.04 33 5 853 0
29JUN26 82.50 P 4.84 4.84 4.61 4.66 -1.21 33 19 782 +19
29JUN26 85.00 P 0.00 0.00 0.00 5.88 -1.45 33 0 401 0
29JUN26 87.50 P 0.00 0.00 0.00 7.29 -1.75 33 0 697 0
29JUN26 90.00 P 8.75 9.06 8.75 8.91 -1.82 33 61 458 +60
29JUN26 92.50 P 0.00 0.00 0.00 10.41 -2.25 32 0 277 0
29JUN26 95.00 P 0.00 0.00 0.00 12.25 -2.44 32 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 14.63 -2.12 35 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 16.76 -2.19 36 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 18.99 -2.25 37 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.28 -2.29 38 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.62 -2.47 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.03 -2.31 41 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.42 -2.31 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.83 -2.39 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.26 -2.60 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.68 -2.41 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 113 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 78 0
29SEP26 52.50 P 0.49 0.49 0.49 0.11 -0.07 32 15 166 +15
29SEP26 55.00 P 0.00 0.00 0.00 0.19 -0.11 32 0 136 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 -0.18 32 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.50 -0.24 32 0 110 0
29SEP26 62.50 P 0.00 0.00 0.00 0.76 -0.31 32 0 188 0
29SEP26 65.00 P 0.00 0.00 0.00 1.09 -0.41 32 0 297 0
29SEP26 67.50 P 0.00 0.00 0.00 1.52 -0.50 33 0 842 0
29SEP26 70.00 P 2.36 2.36 2.36 2.04 -0.63 33 3 320 +3
29SEP26 72.50 P 0.00 0.00 0.00 2.72 -0.75 33 0 307 0
29SEP26 75.00 P 0.00 0.00 0.00 3.51 -0.86 33 0 173 0
29SEP26 77.50 P 0.00 0.00 0.00 4.41 -1.00 33 0 300 0
29SEP26 80.00 P 0.00 0.00 0.00 5.46 -1.07 33 0 824 0
29SEP26 82.50 P 0.00 0.00 0.00 6.59 -1.26 33 0 410 0
29SEP26 85.00 P 0.00 0.00 0.00 7.86 -1.39 33 0 542 0
29SEP26 87.50 P 0.00 0.00 0.00 9.27 -1.59 33 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.85 -1.52 33 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 12.56 -1.64 34 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.34 -1.77 34 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.21 -1.85 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.20 -1.95 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.23 -2.03 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.30 -2.15 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.55 -2.12 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.78 -2.15 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.03 -2.21 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.32 -2.25 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.64 -2.31 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.02 -2.32 39 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.39 -2.34 39 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.68 -2.44 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.22 -2.34 41 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.64 -2.40 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 -0.03 32 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 -0.06 32 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.69 -0.14 32 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 0.99 -0.19 32 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.36 -0.26 32 0 1,250 0
30DEC26 65.00 P 2.13 2.13 2.13 1.81 -0.33 32 3 100 0
30DEC26 67.50 P 0.00 0.00 0.00 2.33 -0.48 32 0 210 0
30DEC26 70.00 P 0.00 0.00 0.00 2.99 -0.59 32 0 146 0
30DEC26 72.50 P 0.00 0.00 0.00 3.74 -0.70 32 0 172 0
30DEC26 75.00 P 4.75 4.75 4.75 4.58 -0.89 32 15 159 0
30DEC26 77.50 P 5.71 5.71 5.71 5.57 -0.88 32 15 85 +2
30DEC26 80.00 P 0.00 0.00 0.00 6.61 -1.12 32 0 978 0
30DEC26 82.50 P 0.00 0.00 0.00 7.81 -1.23 32 0 542 0
30DEC26 85.00 P 0.00 0.00 0.00 9.11 -1.38 32 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.53 -1.37 32 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 12.05 -1.50 32 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 13.63 -1.63 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 15.40 -1.72 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.23 -1.78 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.15 -1.86 33 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.13 -1.94 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.13 -2.04 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.23 -2.07 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.37 -2.12 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.52 -2.21 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.76 -2.22 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.02 -2.25 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.32 -2.60 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.64 -2.30 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.98 -2.38 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.35 -2.42 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.94 -2.20 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.32 -0.33 31 0 4 0
30MAR27 52.50 P 0.00 0.00 0.00 0.48 -0.42 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 -0.54 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 0.99 -0.61 31 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.37 -0.70 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.81 -0.75 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.34 -0.75 31 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 2.99 -0.79 31 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 3.69 -0.89 31 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 4.56 -0.87 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.48 -0.83 31 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 6.55 -0.92 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.59 -1.08 31 0 21 0
30MAR27 82.50 P 0.00 0.00 0.00 8.78 -1.09 31 0 501 0
30MAR27 85.00 P 0.00 0.00 0.00 10.08 -1.23 31 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 11.48 -1.35 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.98 -1.47 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.55 -1.56 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.34 -1.58 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.06 -1.73 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.85 -1.88 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.71 -2.01 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.67 -2.10 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.66 -2.18 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.77 -2.21 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.91 -2.24 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.12 -2.23 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.39 -2.20 33 0 0 0
TOTAL PUT 3,279 61,923 +1,170
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$ 5.04
30MAR26 3.30 C 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.35 +0.03 97 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.06 +0.04 89 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.75 +0.01 55 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.68 +0.05 73 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.59 +0.03 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.50 +0.01 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.42 +0.01 63 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.35 +0.03 63 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 +0.02 61 0 37 0
30MAR26 5.00 C 0.18 0.19 0.18 0.22 +0.01 59 8 47 +8
30MAR26 5.25 C 0.09 0.10 0.09 0.11 0.00 57 30 59 +30
30MAR26 5.50 C 0.06 0.06 0.05 0.05 0.00 57 215 281 +10
30MAR26 5.75 C 0.02 0.02 0.02 0.02 0.00 57 10 116 -10
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 186 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 269 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 880 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 127 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 219 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 142 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 149 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 155 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 162 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 174 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.00 - 54 0 0 -
29APR26 4.20 C 0.00 0.00 0.00 0.92 +0.01 55 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.83 0.00 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.77 +0.02 56 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.68 +0.01 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.62 +0.02 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 0.00 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.49 +0.03 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.43 +0.02 53 0 5 0
29APR26 5.00 C 0.00 0.00 0.00 0.38 +0.02 53 0 0 0
29APR26 5.25 C 0.27 0.27 0.27 0.26 +0.01 51 10 20 0
29APR26 5.50 C 0.19 0.19 0.15 0.17 0.00 50 63 65 +63
29APR26 5.75 C 0.10 0.10 0.09 0.11 -0.01 49 52 115 +45
29APR26 6.00 C 0.08 0.08 0.07 0.07 0.00 49 81 165 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 31 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 0.00 51 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 52 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 67 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 74 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 84 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.04 - 48 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.97 +0.01 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.89 0.00 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.82 +0.01 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.67 -0.01 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.57 +0.02 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.51 +0.03 49 0 15 0
28MAY26 5.00 C 0.00 0.00 0.00 0.46 +0.03 49 0 33 0
28MAY26 5.25 C 0.00 0.00 0.00 0.34 +0.02 47 0 45 0
28MAY26 5.50 C 0.00 0.00 0.00 0.24 0.00 46 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 0.18 +0.01 47 0 31 0
28MAY26 6.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 15 0
28MAY26 6.25 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.06 0.00 46 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 0.00 48 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 0.00 47 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 1.16 0.00 45 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.09 -0.01 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.02 +0.01 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.95 +0.01 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 0.00 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.80 0.00 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 0.00 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.62 0.00 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 +0.02 47 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 +0.03 46 0 13 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 +0.02 45 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 +0.02 45 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 +0.01 44 0 200 0
29JUN26 6.00 C 0.18 0.18 0.18 0.18 0.00 44 5 28 0
29JUN26 6.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 0.00 44 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 0.00 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 0.00 45 0 320 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 44 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 0.00 45 0 1,071 0
29JUN26 7.75 C 0.03 0.03 0.03 0.02 0.00 44 6 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.29 +0.01 45 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.22 +0.01 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 +0.01 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.09 +0.01 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 +0.02 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.97 +0.02 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 +0.02 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 +0.01 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 +0.01 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.71 +0.04 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 +0.02 44 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 +0.02 44 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 0.00 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 0.00 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 0.00 43 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 0.00 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 +0.01 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 44 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.33 - 44 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.28 +0.02 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 +0.02 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 +0.02 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.08 0.00 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 +0.03 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 0.00 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.91 +0.01 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 0.00 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.83 +0.02 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 +0.03 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 +0.03 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.55 +0.03 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 0.00 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 0.00 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 0.00 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 0.00 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.43 - 44 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.35 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.29 0.00 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.24 +0.01 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 +0.02 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.13 +0.01 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 +0.01 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.98 +0.02 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 +0.02 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 +0.01 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 +0.02 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
TOTAL CALL 480 13,032 +146
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 110 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 590 0
30MAR26 4.30 P 0.02 0.02 0.02 0.01 -0.01 59 60 60 +59
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 61 0 106 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 91 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 0.00 61 0 50 0
30MAR26 4.70 P 0.06 0.06 0.06 0.07 -0.01 60 30 565 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.02 57 0 306 0
30MAR26 4.90 P 0.11 0.11 0.11 0.12 -0.03 55 1 611 0
30MAR26 5.00 P 0.15 0.17 0.15 0.17 -0.02 57 2 739 -2
30MAR26 5.25 P 0.29 0.32 0.29 0.31 -0.04 55 150 760 -50
30MAR26 5.50 P 0.00 0.00 0.00 0.49 -0.05 49 0 727 0
30MAR26 5.75 P 0.77 0.77 0.77 0.72 -0.05 51 1 613 -1
30MAR26 6.00 P 0.00 0.00 0.00 0.97 -0.04 64 1 444 -1
30MAR26 6.25 P 0.00 0.00 0.00 1.22 -0.01 75 0 246 0
30MAR26 6.50 P 1.40 1.40 1.40 1.46 -0.02 0 59 246 -15
30MAR26 6.75 P 1.65 1.65 1.65 1.72 -0.03 97 34 276 -1
30MAR26 7.00 P 1.99 1.99 1.99 1.96 -0.02 0 126 479 -4
30MAR26 7.25 P 0.00 0.00 0.00 2.24 +0.01 138 0 78 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 -0.04 0 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.71 -0.04 0 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 2.96 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.46 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.72 -0.03 162 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.96 -0.04 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.46 -0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.71 -0.05 0 0 0 0
29APR26 4.10 P 0.06 0.06 0.06 0.04 - 51 20 20 -
29APR26 4.20 P 0.00 0.00 0.00 0.06 -0.01 52 0 19 0
29APR26 4.30 P 0.00 0.00 0.00 0.08 -0.01 53 0 130 0
29APR26 4.40 P 0.11 0.12 0.11 0.10 -0.01 52 54 256 +54
29APR26 4.50 P 0.00 0.00 0.00 0.12 -0.02 51 0 89 0
29APR26 4.60 P 0.15 0.15 0.15 0.15 -0.02 51 30 75 +30
29APR26 4.70 P 0.00 0.00 0.00 0.19 -0.01 52 0 71 0
29APR26 4.80 P 0.22 0.22 0.22 0.22 -0.03 50 5 69 +2
29APR26 4.90 P 0.00 0.00 0.00 0.26 -0.03 50 0 170 0
29APR26 5.00 P 0.29 0.33 0.29 0.30 -0.04 49 21 193 +21
29APR26 5.25 P 0.00 0.00 0.00 0.44 -0.04 48 0 96 0
29APR26 5.50 P 0.00 0.00 0.00 0.60 -0.04 47 0 143 0
29APR26 5.75 P 0.00 0.00 0.00 0.81 -0.01 50 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 1.01 -0.02 47 0 105 0
29APR26 6.25 P 0.00 0.00 0.00 1.25 -0.01 52 19 205 +19
29APR26 6.50 P 0.00 0.00 0.00 1.48 -0.03 51 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 -0.03 52 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 1.96 -0.03 0 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 2.24 0.00 72 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 2.48 -0.02 73 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.74 -0.01 82 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 2.97 -0.05 75 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.22 -0.03 79 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.47 -0.03 83 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.72 -0.03 87 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.97 -0.03 91 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.22 -0.04 94 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.49 -0.02 111 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.72 -0.04 101 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.08 - 48 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.12 -0.01 48 0 4 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 0.00 48 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 35 0
28MAY26 4.60 P 0.22 0.22 0.22 0.21 -0.01 47 12 37 -3
28MAY26 4.70 P 0.00 0.00 0.00 0.25 -0.01 48 0 15 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 -0.01 47 0 30 0
28MAY26 4.90 P 0.00 0.00 0.00 0.33 -0.02 47 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.37 -0.03 46 0 200 0
28MAY26 5.25 P 0.55 0.55 0.55 0.52 -0.03 47 4 145 +4
28MAY26 5.50 P 0.00 0.00 0.00 0.67 -0.04 45 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.87 0.00 47 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.07 -0.01 47 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.29 0.00 49 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 -0.01 50 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.75 0.00 51 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.99 -0.01 53 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.24 0.00 57 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.48 -0.02 58 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.74 -0.01 65 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.98 -0.04 65 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 3.23 -0.02 68 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.48 -0.02 71 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.73 -0.04 74 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.98 -0.02 77 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.23 -0.03 80 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.49 -0.02 87 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.72 -0.04 80 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 31 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 -0.01 45 0 12 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 -0.01 46 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.01 45 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 -0.02 45 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 -0.01 46 0 57 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 -0.01 46 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.02 45 0 21 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 -0.03 45 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.03 44 0 125 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.03 44 0 95 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 -0.04 44 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 -0.05 44 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 -0.01 45 0 50 0
29JUN26 6.00 P 1.13 1.13 1.12 1.12 -0.02 46 73 207 +73
29JUN26 6.25 P 0.00 0.00 0.00 1.32 -0.02 45 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 -0.05 43 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.75 -0.04 43 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 -0.02 49 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.24 0.00 49 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.48 -0.02 49 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 -0.01 55 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 -0.04 55 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 3.23 -0.02 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.48 -0.02 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.73 -0.04 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.98 -0.02 66 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.23 -0.03 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.49 -0.02 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.72 -0.04 69 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 0.00 44 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 0.00 44 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 0.00 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.01 44 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.01 44 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.01 44 0 16 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.01 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.02 44 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 -0.02 44 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.03 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.71 -0.02 42 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 -0.04 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.05 -0.02 43 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 -0.02 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 -0.02 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 -0.01 44 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 -0.02 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 -0.02 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 -0.02 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 -0.02 45 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 -0.04 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 -0.04 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.23 -0.02 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.48 -0.02 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.73 -0.04 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.98 -0.02 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.23 -0.03 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.49 -0.02 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.72 -0.04 55 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 - 42 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 -0.02 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.02 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.02 42 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.03 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.96 -0.03 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 -0.04 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 -0.03 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 -0.04 41 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 -0.02 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 -0.01 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 -0.01 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 0.00 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 -0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 0.00 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.26 0.00 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.49 -0.01 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.74 -0.03 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.98 -0.02 45 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.23 -0.03 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.49 -0.02 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.72 -0.04 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 - 41 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.01 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 0.00 42 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 -0.02 42 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 0.00 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 -0.02 41 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.02 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.04 -0.02 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.21 -0.02 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 -0.02 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.56 -0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 -0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.95 -0.03 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 0.00 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.37 -0.02 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.59 -0.02 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.83 0.00 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 -0.04 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.27 -0.03 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.50 -0.03 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.74 -0.03 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.99 -0.02 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.23 -0.03 43 0 0 0
TOTAL PUT 702 18,806 +185
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$ 115.60
30MAR26 72.50 C 0.00 0.00 0.00 43.15 -1.71 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 40.65 -1.71 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 38.15 -1.71 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.66 -1.70 72 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 33.16 -1.71 63 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.67 -1.70 67 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 28.18 -1.71 65 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.70 -1.71 65 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.23 -1.72 63 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 20.80 -1.72 63 0 60 -1
30MAR26 97.50 C 0.00 0.00 0.00 18.42 -1.72 63 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 16.11 -1.71 63 0 23 0
30MAR26 102.50 C 0.00 0.00 0.00 13.90 -1.69 64 0 96 0
30MAR26 105.00 C 0.00 0.00 0.00 11.82 -1.65 64 0 74 0
30MAR26 107.50 C 0.00 0.00 0.00 9.89 -1.60 64 0 219 0
30MAR26 110.00 C 0.00 0.00 0.00 8.13 -1.53 64 0 84 0
30MAR26 112.50 C 0.00 0.00 0.00 6.38 -1.63 61 0 42 0
30MAR26 115.00 C 4.61 5.00 4.61 5.11 -1.29 62 56 175 +47
30MAR26 117.50 C 4.84 4.84 4.84 4.19 -1.02 65 2 264 +2
30MAR26 120.00 C 3.70 4.30 2.90 3.19 -0.93 65 10 209 -2
30MAR26 122.50 C 2.90 2.90 2.44 2.41 -0.86 65 7 137 -7
30MAR26 125.00 C 2.20 2.20 1.65 1.78 -0.80 64 20 104 +8
30MAR26 127.50 C 1.40 1.40 1.40 1.29 -0.66 64 15 33 +5
30MAR26 130.00 C 1.03 1.03 1.03 0.92 -0.54 64 2 559 0
30MAR26 132.50 C 0.00 0.00 0.00 0.64 -0.43 64 0 50 0
30MAR26 135.00 C 0.70 0.70 0.70 0.44 -0.34 64 1 92 +1
30MAR26 137.50 C 0.00 0.00 0.00 0.29 -0.27 64 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.19 -0.20 63 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 0.13 -0.14 64 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.09 -0.10 64 0 13 0
29APR26 72.50 C 0.00 0.00 0.00 43.35 -1.70 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.89 -1.70 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 38.45 -1.69 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 36.03 -1.69 58 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 33.65 -1.67 59 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 31.30 -1.66 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 29.00 -1.65 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 26.76 -1.63 58 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 24.59 -1.25 58 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 22.50 -1.29 58 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 20.50 -1.52 58 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 18.59 -1.48 58 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 16.79 -1.43 59 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 15.09 -1.37 58 0 28 0
29APR26 107.50 C 0.00 0.00 0.00 13.50 -1.31 58 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 12.03 -1.25 58 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 10.37 -1.48 56 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 9.40 -1.05 58 0 50 0
29APR26 117.50 C 0.00 0.00 0.00 8.32 -0.97 59 0 50 0
29APR26 120.00 C 0.00 0.00 0.00 7.32 -0.92 59 0 117 0
29APR26 122.50 C 0.00 0.00 0.00 6.43 -0.87 59 0 31 0
29APR26 125.00 C 0.00 0.00 0.00 5.55 -0.91 59 0 38 0
29APR26 127.50 C 0.00 0.00 0.00 4.91 -0.77 60 0 45 0
29APR26 130.00 C 0.00 0.00 0.00 4.23 -0.71 59 1 218 +1
29APR26 132.50 C 0.00 0.00 0.00 3.64 -0.64 59 0 57 0
29APR26 135.00 C 0.00 0.00 0.00 3.11 -0.58 59 0 219 0
29APR26 137.50 C 0.00 0.00 0.00 2.66 -0.52 59 0 3 0
29APR26 140.00 C 2.34 2.34 2.34 2.26 -0.46 59 2 17 +1
29APR26 142.50 C 2.05 2.05 2.05 1.92 -0.41 59 2 7 +2
29APR26 145.00 C 0.00 0.00 0.00 1.62 -0.37 59 0 66 0
28MAY26 72.50 C 0.00 0.00 0.00 43.71 -1.69 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 41.33 -1.69 57 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 38.99 -1.68 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 36.69 -1.66 57 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.44 -1.65 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 32.24 -1.64 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 30.11 -1.61 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.05 -1.58 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.05 -1.32 57 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 24.14 -1.38 57 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 22.31 -1.55 57 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 20.57 -1.39 57 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 18.91 -1.55 57 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 17.35 -1.53 57 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 15.87 -1.47 57 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 14.49 -1.26 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 13.06 -1.34 56 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.92 -1.22 56 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 10.81 -1.10 56 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 9.80 -1.06 57 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 8.92 -0.99 57 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 8.05 -0.98 57 0 17 0
28MAY26 127.50 C 0.00 0.00 0.00 7.36 -0.87 58 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 6.67 -0.83 58 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 5.97 -0.79 58 0 7 0
28MAY26 135.00 C 0.00 0.00 0.00 5.35 -0.73 58 0 2 0
28MAY26 137.50 C 0.00 0.00 0.00 4.78 -0.68 58 0 16 0
28MAY26 140.00 C 0.00 0.00 0.00 4.26 -0.64 58 0 0 0
28MAY26 142.50 C 3.88 3.88 3.88 3.80 -0.58 58 15 15 +15
29JUN26 72.50 C 0.00 0.00 0.00 44.30 -1.65 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.03 -1.63 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.81 -1.62 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.64 -1.60 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.53 -1.57 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.48 -1.54 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.49 -1.52 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.57 -1.49 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 27.73 -1.45 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 25.95 -1.41 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 24.25 -1.12 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 22.63 -1.00 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 21.09 -1.04 57 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 19.62 -0.97 57 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 18.23 -0.97 57 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 16.91 -1.16 57 0 36 0
29JUN26 112.50 C 0.00 0.00 0.00 15.41 -1.37 56 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 14.44 -1.33 57 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 13.35 -0.99 57 0 95 0
29JUN26 120.00 C 0.00 0.00 0.00 12.32 -0.99 57 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 11.38 -0.96 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 10.53 -0.92 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 9.73 -0.90 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.00 -0.87 57 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 8.33 -0.84 58 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 7.64 -0.57 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 6.88 -0.66 57 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 6.30 -0.63 57 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.77 -0.59 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.28 -0.55 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.48 -1.67 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 44.48 -1.65 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.53 -1.64 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.63 -1.63 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.80 -1.61 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.02 -1.60 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.30 -1.58 57 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.64 -1.56 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.04 -1.54 57 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.50 -1.51 57 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.01 -1.50 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.59 -1.47 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.22 -1.45 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.91 -1.42 57 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.66 -1.29 57 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 22.46 -1.36 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.31 -1.33 57 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 20.29 -1.22 58 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 19.27 -1.20 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 18.35 -1.15 58 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 17.39 -1.18 58 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 16.53 -1.04 58 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 15.72 -1.01 58 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 14.93 -0.98 58 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 14.20 -0.96 58 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 13.51 -0.96 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.79 -1.00 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.75 -1.38 57 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.12 -0.96 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.52 -0.93 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.35 -1.81 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.49 -1.81 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.69 -1.81 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.94 -1.81 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.24 -1.81 56 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.59 -1.81 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.00 -1.80 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.46 -1.80 56 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 34.98 -1.79 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.54 -1.78 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.16 -1.77 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.83 -1.75 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.54 -1.75 56 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 28.31 -1.72 56 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 27.12 -1.71 56 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 25.98 -1.69 56 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 24.88 -1.67 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.11 -1.37 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.81 -1.62 56 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 21.18 -2.39 54 0 47 0
30DEC26 122.50 C 0.00 0.00 0.00 21.17 -1.33 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.52 -1.06 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.73 -0.97 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.88 -1.22 57 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 18.07 -1.26 57 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 17.29 -1.30 57 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 16.55 -1.34 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.83 -1.38 57 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 15.15 -1.42 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.07 -1.84 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.07 -1.64 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.32 -1.63 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 46.63 -1.61 54 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.98 -1.60 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.38 -1.59 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.84 -1.57 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.34 -1.55 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.88 -1.55 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.48 -1.52 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.12 -1.51 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.81 -1.49 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.54 -1.47 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.32 -1.45 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.14 -1.43 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.00 -1.41 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.90 -1.39 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.84 -1.37 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.40 -0.76 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 25.83 -1.89 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.88 -1.30 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.68 -1.25 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.78 -1.29 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 22.90 -1.28 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.06 -1.25 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.25 -0.58 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.47 -1.17 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 19.72 -1.19 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 19.00 -1.16 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 18.30 -1.14 56 0 0 0
TOTAL CALL 133 5,576 +72
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 85 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 0.00 65 0 511 0
30MAR26 92.50 P 0.00 0.00 0.00 0.07 -0.01 64 0 56 0
30MAR26 95.00 P 0.00 0.00 0.00 0.14 -0.01 64 0 47 0
30MAR26 97.50 P 0.00 0.00 0.00 0.26 -0.01 64 0 113 0
30MAR26 100.00 P 0.41 0.45 0.41 0.45 0.00 64 17 88 -17
30MAR26 102.50 P 0.00 0.00 0.00 0.75 +0.06 64 0 121 0
30MAR26 105.00 P 0.80 1.34 0.80 1.18 +0.13 64 5 128 -1
30MAR26 107.50 P 1.73 1.73 1.73 1.68 +0.12 63 6 41 -3
30MAR26 110.00 P 1.95 2.72 1.95 2.48 +0.23 64 11 68 0
30MAR26 112.50 P 2.56 3.37 2.56 3.44 +0.34 64 2 95 0
30MAR26 115.00 P 3.44 4.56 3.44 4.66 +0.51 65 3 118 +1
30MAR26 117.50 P 0.00 0.00 0.00 5.92 +0.49 64 0 262 0
30MAR26 120.00 P 0.00 0.00 0.00 7.44 +0.77 64 0 78 0
30MAR26 122.50 P 0.00 0.00 0.00 9.17 +0.80 64 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 11.06 +0.94 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 13.08 +1.06 64 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 15.22 +1.18 64 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 17.46 +1.30 64 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 19.76 +1.39 63 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 22.13 +1.47 64 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 24.53 +1.52 63 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 26.97 +1.57 63 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 29.44 +1.62 64 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.05 +0.01 59 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.08 0.00 59 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.13 +0.01 58 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.21 +0.02 59 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.31 +0.03 58 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.46 +0.05 59 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.67 +0.07 59 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.91 +0.05 58 0 33 0
29APR26 92.50 P 0.00 0.00 0.00 1.27 +0.12 59 0 39 0
29APR26 95.00 P 1.68 1.68 1.68 1.67 +0.15 59 8 62 0
29APR26 97.50 P 0.00 0.00 0.00 2.13 +0.18 58 0 38 0
29APR26 100.00 P 0.00 0.00 0.00 2.67 +0.23 58 0 68 0
29APR26 102.50 P 0.00 0.00 0.00 3.33 +0.29 58 0 52 0
29APR26 105.00 P 3.75 3.75 3.75 4.12 +0.34 58 1 45 0
29APR26 107.50 P 0.00 0.00 0.00 5.04 +0.39 58 0 19 0
29APR26 110.00 P 6.01 6.01 6.01 6.00 +0.39 57 5 36 +2
29APR26 112.50 P 6.40 6.40 6.40 7.13 +0.43 57 1 37 -1
29APR26 115.00 P 0.00 0.00 0.00 8.54 +0.64 59 0 60 0
29APR26 117.50 P 0.00 0.00 0.00 9.95 +0.72 59 0 59 0
29APR26 120.00 P 0.00 0.00 0.00 11.46 +0.78 59 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 13.15 +0.91 60 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 14.57 +0.67 58 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 16.37 +0.99 58 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 18.18 +0.69 59 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 20.13 +1.12 58 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.10 +1.13 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.18 +1.24 58 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.28 +1.24 58 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 28.47 +1.33 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 30.68 +1.36 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.25 +0.01 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.37 +0.03 57 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.50 +0.02 57 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.70 +0.04 57 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.94 +0.07 57 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 1.23 +0.07 57 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 1.60 +0.11 57 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 2.06 +0.11 57 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 2.60 +0.20 57 0 59 0
28MAY26 95.00 P 0.00 0.00 0.00 3.15 +0.23 57 0 56 0
28MAY26 97.50 P 0.00 0.00 0.00 3.78 +0.24 57 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 4.40 +0.30 56 0 158 0
28MAY26 102.50 P 0.00 0.00 0.00 5.25 +0.35 56 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 6.21 +0.42 57 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 7.28 +0.51 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 8.42 +0.58 57 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 9.64 +0.63 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 10.94 +0.66 57 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 12.38 +0.72 57 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 13.95 +0.77 58 0 28 0
28MAY26 122.50 P 0.00 0.00 0.00 15.54 +0.88 58 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.26 +0.98 59 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 18.54 +0.80 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 20.35 +0.62 57 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.16 +0.93 57 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.04 +0.99 57 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.01 +1.08 57 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 27.99 +1.08 57 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 30.04 +1.15 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.68 +0.06 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.89 +0.06 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.17 +0.10 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.47 +0.10 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 1.86 +0.15 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 2.27 +0.15 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 2.79 +0.20 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 3.34 +0.21 57 0 20 0
29JUN26 92.50 P 0.00 0.00 0.00 4.00 +0.29 57 0 16 0
29JUN26 95.00 P 0.00 0.00 0.00 4.70 +0.28 57 0 69 0
29JUN26 97.50 P 0.00 0.00 0.00 5.42 +0.29 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 6.24 +0.43 56 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 7.20 +0.45 57 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 8.23 +0.52 56 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 9.34 +0.54 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 10.51 +0.55 57 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 11.74 +0.54 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 13.07 +0.58 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 14.71 +0.83 58 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 16.21 +0.84 58 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 17.80 +0.90 58 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 19.45 +0.89 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 20.81 +0.58 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.47 +0.88 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 24.28 +1.01 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.12 +1.02 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.96 +1.02 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.89 +1.11 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.88 +1.15 57 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.87 +1.15 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.42 +0.04 57 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 2.87 +0.04 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.40 +0.07 57 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.99 +0.07 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.57 +0.07 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 5.32 +0.12 57 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 6.07 +0.12 57 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 6.83 +0.13 57 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 7.76 +0.18 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.69 +0.18 57 0 1 0
29SEP26 97.50 P 9.50 9.50 9.50 9.51 +0.07 57 1 11 +1
29SEP26 100.00 P 0.00 0.00 0.00 10.61 +0.14 57 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 11.73 +0.14 57 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 12.87 +0.54 57 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 14.10 +0.62 57 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 15.40 +0.66 57 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 16.85 +0.73 57 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 18.20 +0.81 58 0 201 0
29SEP26 117.50 P 0.00 0.00 0.00 19.63 +0.59 57 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 21.15 +0.77 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 22.82 +0.90 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 24.34 +0.83 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.01 +0.87 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 27.72 +0.90 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.48 +0.93 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 30.96 +0.64 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.72 +0.68 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.59 +0.77 57 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.46 +0.77 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.34 +0.78 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.84 -0.11 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.45 -0.11 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.05 -0.12 56 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.81 -0.10 56 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.57 -0.11 56 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.34 -0.12 56 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 8.24 -0.08 56 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 9.19 -0.08 56 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.14 -0.09 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.12 -0.08 56 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 12.25 +0.32 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 13.37 +0.32 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 14.55 +0.38 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 15.93 +0.56 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 17.20 +0.59 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 18.54 +0.62 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.87 +0.12 56 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.33 +0.23 56 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 22.83 +0.71 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 24.39 +0.36 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 25.97 +0.40 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.64 +0.86 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.29 +0.89 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.93 +0.86 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 32.66 +0.89 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.42 +0.91 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.22 +0.94 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.05 +0.97 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.91 +0.99 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.80 +1.02 57 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.25 +0.18 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.82 +0.10 54 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.60 +0.10 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.39 +0.10 54 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.18 +0.10 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.20 +0.37 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.18 +0.40 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.15 +0.41 55 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.18 +0.45 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.24 +0.48 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.38 +0.51 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.53 +0.54 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.73 +0.56 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.02 +0.61 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.34 +0.63 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.71 +0.66 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.13 +0.69 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.58 +0.67 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.08 +0.71 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.78 +0.67 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.40 +0.72 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.96 +0.66 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 31.47 +0.53 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.15 +0.82 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.86 +0.85 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.61 +0.88 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.39 +0.90 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.20 +0.93 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.03 +0.95 55 0 0 0
TOTAL PUT 60 5,054 -18
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$ 123.70
20MAR26 65.00 C 59.20 59.20 59.09 58.70 -8.46 0 148 0 -148
20MAR26 67.50 C 0.00 0.00 0.00 56.20 -8.46 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 53.70 -8.46 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 51.20 -8.46 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 48.70 -8.46 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 46.20 -8.46 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 43.70 -8.46 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 41.20 -8.46 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 38.70 -8.46 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 36.20 -8.46 0 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 33.70 -8.46 0 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 31.20 -8.46 0 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 28.70 -8.47 0 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 26.20 -8.47 0 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 23.70 -8.47 0 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 21.20 -8.47 0 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 18.70 -8.47 0 0 0 0
20MAR26 107.50 C 16.21 16.50 16.21 16.20 -8.48 0 8 0 0
20MAR26 110.00 C 0.00 0.00 0.00 13.70 -8.49 0 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 11.20 -8.52 0 0 0 0
20MAR26 115.00 C 10.60 11.10 10.60 8.70 -8.58 0 20 0 0
20MAR26 117.50 C 6.00 6.00 6.00 6.20 -8.67 0 1 0 0
20MAR26 120.00 C 5.25 6.25 2.70 3.70 -9.00 0 149 0 -10
20MAR26 122.50 C 3.31 4.18 0.54 1.20 -8.76 0 229 0 -31
20MAR26 125.00 C 1.61 2.10 0.02 0.00 -7.93 0 2,446 625 +516
20MAR26 127.50 C 0.85 0.85 0.03 0.00 -6.27 0 1,964 895 +672
20MAR26 130.00 C 0.26 0.26 0.01 0.00 -4.70 0 375 1,113 +123
20MAR26 132.50 C 0.10 0.10 0.01 0.00 -3.47 0 180 3,203 -111
20MAR26 135.00 C 0.10 0.23 0.01 0.00 -2.43 0 202 4,393 -24
20MAR26 137.50 C 0.03 0.04 0.01 0.00 -1.63 0 71 3,317 -44
20MAR26 140.00 C 0.01 0.20 0.01 0.00 -1.05 0 174 2,511 -12
20MAR26 142.50 C 0.01 0.03 0.01 0.00 -0.65 0 193 1,450 -132
20MAR26 145.00 C 0.04 0.04 0.01 0.00 -0.39 0 162 2,127 -81
20MAR26 147.50 C 0.01 0.02 0.01 0.00 -0.22 0 50 947 -2
20MAR26 150.00 C 0.01 0.01 0.01 0.00 -0.12 0 52 969 -24
20MAR26 152.50 C 0.03 0.03 0.01 0.00 -0.07 0 21 755 0
20MAR26 155.00 C 0.01 0.01 0.01 0.00 -0.04 0 112 983 -5
20MAR26 157.50 C 0.01 0.01 0.01 0.00 -0.02 0 202 608 -12
20MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
20MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
20MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
20MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
20MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 13.80 -8.39 40 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 11.39 -8.33 41 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 9.08 -8.28 41 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 7.15 -7.92 45 0 0 0
27MAR26 120.00 C 7.50 7.50 4.65 5.10 -8.01 42 35 34 +33
27MAR26 122.50 C 4.80 5.25 2.85 3.57 -7.51 42 149 98 +98
27MAR26 125.00 C 3.89 3.89 1.70 2.33 -6.87 42 437 200 +200
27MAR26 127.50 C 2.00 2.62 1.00 1.42 -6.08 42 1,017 675 +675
27MAR26 130.00 C 1.26 1.62 0.62 0.81 -4.99 41 1,032 533 +471
27MAR26 132.50 C 1.36 1.36 0.38 0.43 -4.05 41 809 663 +605
27MAR26 135.00 C 0.50 0.63 0.21 0.21 -3.35 41 691 923 +369
27MAR26 137.50 C 0.60 0.60 0.15 0.10 -2.57 41 474 435 +283
27MAR26 140.00 C 0.37 0.37 0.10 0.05 -1.90 42 527 634 +296
27MAR26 142.50 C 0.10 0.21 0.09 0.02 -1.38 42 132 378 +70
27MAR26 145.00 C 0.20 0.20 0.06 0.01 -0.98 43 48 169 +10
27MAR26 147.50 C 0.07 0.07 0.05 0.01 -0.67 47 32 410 -28
27MAR26 150.00 C 0.06 0.06 0.03 0.01 -0.45 51 67 507 -17
27MAR26 152.50 C 0.20 0.20 0.05 0.01 -0.29 55 9 315 +6
27MAR26 155.00 C 0.11 0.11 0.06 0.01 -0.19 58 26 74 -13
27MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.12 62 0 47 0
27MAR26 160.00 C 0.08 0.08 0.08 0.01 -0.07 66 1 1 +1
30MAR26 65.00 C 0.00 0.00 0.00 58.84 -8.32 169 0 1,540 0
30MAR26 67.50 C 0.00 0.00 0.00 56.25 -8.41 111 0 51 0
30MAR26 70.00 C 54.11 54.11 54.11 53.85 -8.31 153 100 4,282 0
30MAR26 72.50 C 0.00 0.00 0.00 51.29 -8.37 128 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.90 -8.26 144 0 934 0
30MAR26 77.50 C 0.00 0.00 0.00 46.38 -8.28 132 0 40 0
30MAR26 80.00 C 45.45 45.45 43.30 43.91 -8.25 128 3 321 -2
30MAR26 82.50 C 0.00 0.00 0.00 41.40 -8.26 118 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 38.91 -8.25 112 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 36.36 -8.30 98 0 6 0
30MAR26 90.00 C 0.00 0.00 0.00 33.87 -8.29 92 0 132 0
30MAR26 92.50 C 31.00 31.00 31.00 31.37 -8.29 84 1 21 0
30MAR26 95.00 C 0.00 0.00 0.00 28.92 -8.25 82 0 588 0
30MAR26 97.50 C 0.00 0.00 0.00 26.66 -8.01 90 0 270 0
30MAR26 100.00 C 0.00 0.00 0.00 23.98 -8.19 73 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 21.27 -8.40 0 0 1,046 0
30MAR26 105.00 C 0.00 0.00 0.00 18.78 -8.44 35 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 16.30 -8.38 36 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 13.85 -8.36 36 0 3,535 0
30MAR26 112.50 C 0.00 0.00 0.00 11.46 -8.36 36 0 1,753 0
30MAR26 115.00 C 0.00 0.00 0.00 9.46 -8.55 43 1 1,591 0
30MAR26 117.50 C 0.00 0.00 0.00 7.30 -7.94 40 0 723 0
30MAR26 120.00 C 6.50 6.50 4.50 5.37 -7.74 38 154 3,233 -83
30MAR26 122.50 C 5.48 5.48 3.09 3.80 -7.28 38 1,025 1,171 +547
30MAR26 125.00 C 3.68 4.00 1.98 2.54 -6.66 37 4,254 9,830 +1,713
30MAR26 127.50 C 2.83 2.83 1.28 1.60 -5.93 37 2,028 2,356 +217
30MAR26 130.00 C 1.64 1.94 0.80 0.96 -5.21 37 3,851 15,658 -240
30MAR26 132.50 C 4.38 4.38 0.50 0.54 -4.34 37 2,568 3,448 -279
30MAR26 135.00 C 0.69 0.79 0.36 0.29 -3.55 37 3,602 14,225 +449
30MAR26 137.50 C 1.50 1.50 0.23 0.14 -2.81 36 6,886 4,166 -4,816
30MAR26 140.00 C 0.34 0.40 0.17 0.07 -2.17 37 1,916 13,569 -548
30MAR26 142.50 C 0.25 0.38 0.14 0.03 -1.65 37 445 3,667 -50
30MAR26 145.00 C 0.29 0.29 0.11 0.02 -1.20 38 930 6,345 -547
30MAR26 147.50 C 0.22 0.22 0.10 0.01 -0.86 39 308 3,932 -19
30MAR26 150.00 C 0.38 0.38 0.09 0.01 -0.60 42 582 14,127 -183
30MAR26 152.50 C 0.11 0.14 0.06 0.01 -0.41 46 296 4,152 -62
30MAR26 155.00 C 0.11 0.11 0.06 0.01 -0.28 49 625 5,412 -281
30MAR26 157.50 C 0.08 0.08 0.06 0.01 -0.18 52 13 3,938 -4
30MAR26 160.00 C 0.19 0.19 0.05 0.01 -0.12 55 1,022 21,659 -56
30MAR26 162.50 C 0.06 0.08 0.06 0.01 -0.07 58 47 4,668 -3
30MAR26 165.00 C 0.06 0.07 0.05 0.01 -0.05 61 25 19,538 -7
30MAR26 167.50 C 0.04 0.04 0.04 0.01 -0.03 64 16 11,987 -15
30MAR26 170.00 C 0.09 0.09 0.04 0.01 -0.02 67 212 18,254 +126
30MAR26 172.50 C 0.04 0.04 0.04 0.01 -0.01 69 15 8,841 0
30MAR26 175.00 C 0.13 0.13 0.13 0.01 0.00 72 2 12,121 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 9,315 0
30MAR26 180.00 C 0.04 0.05 0.04 0.01 0.00 77 62 16,371 -13
30MAR26 182.50 C 0.04 0.04 0.04 0.01 0.00 80 2 6,640 0
30MAR26 185.00 C 0.04 0.06 0.04 0.01 0.00 82 3 7,689 -3
30MAR26 187.50 C 0.03 0.03 0.03 0.01 0.00 85 1 3,834 -1
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15,891 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5,975 0
30MAR26 195.00 C 0.02 0.02 0.02 0.01 0.00 92 7 3,149 -7
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,619 0
30MAR26 200.00 C 0.01 0.04 0.01 0.01 0.00 96 18 14,639 -12
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,620 0
30MAR26 210.00 C 0.03 0.03 0.03 0.01 0.00 105 1 2,762 0
30MAR26 215.00 C 0.01 0.02 0.01 0.01 0.00 109 106 4,050 0
30MAR26 220.00 C 0.04 0.04 0.01 0.01 0.00 113 105 1,681 +103
30MAR26 225.00 C 0.01 0.01 0.01 0.01 0.00 117 1 2,771 0
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 121 66 1,150 +66
30MAR26 235.00 C 0.01 0.01 0.01 0.01 0.00 125 55 495 +55
30MAR26 240.00 C 0.01 0.01 0.01 0.01 0.00 129 4 4,451 +4
30MAR26 245.00 C 0.01 0.01 0.01 0.01 0.00 132 42 627 +42
30MAR26 250.00 C 0.01 0.01 0.01 0.01 0.00 136 45 1,067 0
30MAR26 255.00 C 0.01 0.01 0.01 0.01 0.00 139 9 382 +9
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 143 0 170 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 146 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 149 0 480 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 152 0 256 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 155 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 158 0 243 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 164 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,105 0
29APR26 65.00 C 0.00 0.00 0.00 58.84 -8.51 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 56.57 -8.32 88 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.85 -8.34 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 51.59 -8.11 79 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.90 -8.29 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.59 -8.38 69 0 0 0
29APR26 80.00 C 46.20 46.20 46.20 43.91 -8.60 0 1 10 +1
29APR26 82.50 C 0.00 0.00 0.00 41.40 -8.33 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 39.17 -8.11 60 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 36.38 -8.42 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.91 -8.47 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.54 -8.40 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 29.19 -8.32 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 26.68 -8.39 40 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 24.64 -8.38 47 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 21.86 -8.09 37 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 19.58 -8.53 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 17.71 -7.61 41 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 15.74 -7.32 41 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 13.70 -7.47 40 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.80 -7.30 39 0 66 0
29APR26 117.50 C 0.00 0.00 0.00 10.03 -7.04 39 0 90 0
29APR26 120.00 C 9.50 9.50 7.93 8.49 -6.61 39 21 202 +19
29APR26 122.50 C 7.90 8.65 6.49 7.08 -6.41 38 125 150 +56
29APR26 125.00 C 6.40 7.07 5.07 5.84 -5.96 38 859 888 +717
29APR26 127.50 C 5.50 6.04 4.23 4.76 -5.48 38 1,027 1,075 +924
29APR26 130.00 C 4.37 5.12 3.42 3.84 -4.74 38 2,340 6,573 +535
29APR26 132.50 C 3.33 4.00 2.70 3.06 -4.30 37 799 1,780 +270
29APR26 135.00 C 2.81 3.24 2.18 2.42 -3.86 37 739 1,517 +144
29APR26 137.50 C 2.25 2.56 1.80 1.89 -3.52 37 809 1,136 +159
29APR26 140.00 C 2.00 2.17 1.38 1.46 -3.07 37 1,537 3,032 +177
29APR26 142.50 C 1.44 1.67 1.09 1.11 -2.64 37 980 1,083 +20
29APR26 145.00 C 1.50 1.50 0.88 0.84 -2.27 37 1,173 3,636 +399
29APR26 147.50 C 1.09 1.09 0.74 0.63 -1.92 37 299 2,038 +64
29APR26 150.00 C 0.92 0.95 0.59 0.47 -1.61 37 1,275 4,235 +483
29APR26 152.50 C 0.67 0.79 0.49 0.35 -1.33 37 110 1,750 -45
29APR26 155.00 C 0.50 0.65 0.42 0.25 -1.10 37 194 5,802 -1
29APR26 157.50 C 0.42 0.55 0.37 0.18 -0.90 37 75 1,724 -6
29APR26 160.00 C 0.35 0.47 0.31 0.13 -0.73 37 1,244 5,737 +140
29APR26 162.50 C 0.36 0.36 0.27 0.10 -0.58 37 45 1,819 -11
29APR26 165.00 C 0.23 0.31 0.23 0.07 -0.46 37 150 3,782 -69
29APR26 167.50 C 0.24 0.25 0.22 0.05 -0.37 37 13 1,390 -1
29APR26 170.00 C 0.19 0.24 0.19 0.04 -0.28 38 64 5,179 +3
29APR26 172.50 C 0.19 0.19 0.19 0.03 -0.22 38 15 3,363 0
29APR26 175.00 C 0.16 0.16 0.15 0.02 -0.17 38 18 1,723 0
29APR26 177.50 C 0.16 0.17 0.16 0.01 -0.14 37 23 390 +7
29APR26 180.00 C 0.12 0.15 0.12 0.01 -0.10 38 44 5,848 +24
29APR26 182.50 C 0.00 0.00 0.00 0.01 -0.08 39 0 581 0
29APR26 185.00 C 0.11 0.11 0.11 0.01 -0.06 41 5 931 -5
29APR26 187.50 C 0.08 0.08 0.08 0.01 -0.04 42 200 933 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 672 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 472 0
29APR26 200.00 C 0.07 0.07 0.07 0.01 0.00 48 2 1,732 -1
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 533 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 134 0
28MAY26 65.00 C 0.00 0.00 0.00 58.84 -8.53 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 56.79 -8.11 71 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 54.04 -8.39 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 51.59 -8.33 49 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 49.12 -8.37 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.84 -8.18 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 44.24 -8.39 49 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.99 -8.21 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.38 -8.40 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.80 -8.56 41 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.51 -8.44 43 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.05 -8.50 41 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.65 -8.50 39 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.48 -7.98 41 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.24 -7.89 40 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.15 -7.68 41 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.82 -7.76 38 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.83 -7.79 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.95 -7.50 38 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 15.16 -7.15 38 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.50 -6.89 38 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 12.31 -6.26 40 0 0 0
28MAY26 120.00 C 11.73 12.26 10.35 10.84 -6.00 40 3 153 +2
28MAY26 122.50 C 10.22 10.22 9.20 9.50 -5.71 40 425 734 +407
28MAY26 125.00 C 9.42 9.80 7.90 8.27 -5.51 40 1,694 1,998 +1,467
28MAY26 127.50 C 7.88 8.32 6.94 7.17 -5.32 39 365 1,244 +121
28MAY26 130.00 C 6.95 7.39 5.93 6.18 -4.80 39 191 1,250 +8
28MAY26 132.50 C 6.19 6.38 5.14 5.31 -4.54 39 110 1,470 +64
28MAY26 135.00 C 5.05 5.55 4.30 4.53 -4.17 39 176 2,404 -4
28MAY26 137.50 C 4.60 4.65 3.97 3.85 -3.97 39 219 1,874 +19
28MAY26 140.00 C 3.90 4.10 3.11 3.26 -3.65 39 544 1,791 +114
28MAY26 142.50 C 3.26 3.66 2.83 2.74 -3.32 39 462 388 +124
28MAY26 145.00 C 2.80 3.13 2.44 2.30 -2.99 39 266 603 +31
28MAY26 147.50 C 2.43 5.36 1.99 1.92 -2.69 39 1,735 1,105 +155
28MAY26 150.00 C 2.00 2.40 1.84 1.59 -2.41 39 568 2,114 +285
28MAY26 152.50 C 2.02 2.02 1.58 1.32 -2.14 39 57 702 -36
28MAY26 155.00 C 1.65 1.65 1.34 1.09 -1.90 39 44 1,052 +40
28MAY26 157.50 C 1.35 1.35 1.23 0.89 -1.68 39 6 1,057 +5
28MAY26 160.00 C 1.20 1.30 1.02 0.73 -1.47 39 261 2,199 -104
28MAY26 162.50 C 1.10 1.10 0.92 0.60 -1.28 39 85 839 +20
28MAY26 165.00 C 1.00 1.00 0.75 0.49 -1.12 39 16 785 -11
28MAY26 167.50 C 0.74 0.74 0.74 0.39 -0.98 39 5 645 -5
28MAY26 170.00 C 0.70 0.80 0.60 0.32 -0.84 39 214 1,286 -89
28MAY26 172.50 C 0.00 0.00 0.00 0.26 -0.72 39 0 472 0
28MAY26 175.00 C 0.60 0.60 0.60 0.21 -0.62 39 4 204 +4
28MAY26 177.50 C 0.00 0.00 0.00 0.17 -0.53 39 0 215 0
28MAY26 180.00 C 0.00 0.00 0.00 0.13 -0.46 39 0 180 0
28MAY26 182.50 C 0.49 0.49 0.49 0.11 -0.38 39 7 945 +4
28MAY26 185.00 C 0.40 0.40 0.36 0.09 -0.32 39 6 1,557 -6
28MAY26 187.50 C 0.37 0.37 0.37 0.07 -0.27 39 1 454 0
28MAY26 190.00 C 0.30 0.30 0.30 0.06 -0.23 39 22 1,367 0
28MAY26 192.50 C 0.00 0.00 0.00 0.05 -0.19 39 0 197 0
28MAY26 195.00 C 0.26 0.26 0.26 0.04 -0.16 39 4 1,226 0
28MAY26 197.50 C 0.00 0.00 0.00 0.03 -0.14 39 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.02 -0.12 39 0 262 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 -0.09 38 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 362 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 246 0
29JUN26 65.00 C 0.00 0.00 0.00 58.97 -8.56 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.79 -8.27 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.26 -8.35 54 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.29 -7.88 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.40 -8.34 53 0 0 0
29JUN26 77.50 C 49.28 49.28 49.28 47.91 -7.41 68 30 30 +30
29JUN26 80.00 C 0.00 0.00 0.00 45.09 -7.81 60 0 22 0
29JUN26 82.50 C 44.40 44.40 44.40 42.11 -8.38 48 30 30 +30
29JUN26 85.00 C 41.96 41.96 41.96 39.80 -8.29 48 30 74 +20
29JUN26 87.50 C 0.00 0.00 0.00 37.18 -8.77 43 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 34.91 -8.65 43 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 32.69 -8.50 43 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 30.38 -8.22 42 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 28.06 -8.46 41 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 25.87 -8.39 40 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 24.25 -7.80 43 0 35 0
29JUN26 105.00 C 24.05 24.05 24.05 21.66 -8.26 38 1 329 +1
29JUN26 107.50 C 0.00 0.00 0.00 19.78 -8.09 38 0 2,208 0
29JUN26 110.00 C 19.90 19.90 19.90 17.99 -7.52 38 3 107 0
29JUN26 112.50 C 18.10 18.10 18.10 16.29 -6.92 38 6 647 0
29JUN26 115.00 C 0.00 0.00 0.00 14.74 -6.61 38 300 3,040 -58
29JUN26 117.50 C 14.38 14.38 13.00 13.63 -6.01 40 121 896 -120
29JUN26 120.00 C 13.62 13.62 12.07 12.20 -5.76 40 92 2,734 -28
29JUN26 122.50 C 11.93 12.38 10.90 10.91 -5.88 40 627 1,170 +595
29JUN26 125.00 C 11.73 11.73 9.10 9.76 -5.63 40 1,247 4,814 +813
29JUN26 127.50 C 9.70 9.85 8.44 8.62 -5.17 39 161 2,986 +62
29JUN26 130.00 C 8.13 8.98 7.54 7.67 -4.81 39 580 5,832 +208
29JUN26 132.50 C 7.81 7.81 6.75 6.73 -4.76 39 156 1,318 +53
29JUN26 135.00 C 7.00 7.00 6.03 5.95 -4.41 39 693 6,744 +116
29JUN26 137.50 C 6.56 6.56 5.28 5.20 -4.11 39 550 2,557 +165
29JUN26 140.00 C 5.83 5.83 4.56 4.56 -3.82 39 230 4,093 +42
29JUN26 142.50 C 5.97 5.97 4.38 3.97 -3.48 39 201 4,247 +13
29JUN26 145.00 C 4.45 4.70 3.66 3.44 -3.27 39 1,129 4,972 +765
29JUN26 147.50 C 3.70 3.70 3.26 3.01 -2.95 39 204 1,812 +57
29JUN26 150.00 C 3.05 3.55 2.90 2.57 -2.73 39 1,246 18,062 +1,092
29JUN26 152.50 C 3.01 3.01 2.64 2.24 -2.49 39 46 970 +27
29JUN26 155.00 C 2.90 2.90 2.35 1.93 -2.22 39 47 1,905 -5
29JUN26 157.50 C 2.55 2.55 2.12 1.65 -2.05 39 25 1,765 +3
29JUN26 160.00 C 2.08 2.30 1.89 1.43 -1.84 39 1,621 15,442 +27
29JUN26 162.50 C 2.01 2.01 1.86 1.20 -1.65 39 4 2,595 -3
29JUN26 165.00 C 1.66 1.82 1.54 1.04 -1.50 39 990 7,505 +950
29JUN26 167.50 C 0.00 0.00 0.00 0.89 -1.33 39 0 2,484 0
29JUN26 170.00 C 1.66 1.66 1.22 0.74 -1.19 39 203 6,550 +5
29JUN26 172.50 C 0.00 0.00 0.00 0.64 -1.07 39 0 3,408 0
29JUN26 175.00 C 1.10 1.24 1.03 0.54 -0.95 39 8 13,474 -2
29JUN26 177.50 C 0.95 1.00 0.95 0.45 -0.84 39 4 818 -1
29JUN26 180.00 C 0.92 1.03 0.82 0.39 -0.75 39 37 7,907 -1
29JUN26 182.50 C 0.00 0.00 0.00 0.33 -0.66 39 0 1,265 0
29JUN26 185.00 C 0.85 0.85 0.85 0.27 -0.58 39 2 7,484 0
29JUN26 187.50 C 0.00 0.00 0.00 0.23 -0.52 38 0 1,332 0
29JUN26 190.00 C 0.59 0.59 0.59 0.20 -0.45 39 11 7,928 -10
29JUN26 192.50 C 0.00 0.00 0.00 0.16 -0.40 39 0 648 0
29JUN26 195.00 C 0.00 0.00 0.00 0.14 -0.35 39 0 650 0
29JUN26 197.50 C 0.00 0.00 0.00 0.12 -0.30 39 0 721 0
29JUN26 200.00 C 0.52 0.52 0.47 0.10 -0.26 39 25 1,928 +9
29JUN26 205.00 C 0.00 0.00 0.00 0.07 -0.20 39 0 1,227 0
29JUN26 210.00 C 0.50 0.50 0.50 0.05 -0.15 39 3 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.04 -0.11 39 0 2,291 0
29JUN26 220.00 C 0.00 0.00 0.00 0.03 -0.08 40 0 817 0
29JUN26 225.00 C 0.21 0.21 0.21 0.02 -0.06 39 130 555 +130
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,240 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 920 0
29JUN26 260.00 C 0.13 0.13 0.11 0.01 0.00 45 17 616 +13
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 416 0
29SEP26 65.00 C 0.00 0.00 0.00 59.16 -8.73 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.94 -8.32 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.54 -8.55 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.29 -8.22 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.94 -8.22 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.91 -7.59 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.26 -7.91 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.04 -7.83 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.58 -8.01 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.47 -7.88 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.28 -7.86 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.41 -7.57 43 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 32.22 -7.65 42 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 30.50 -7.76 42 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 28.54 -7.71 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 26.86 -6.94 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.81 -7.64 40 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.78 -7.48 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.21 -7.06 39 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 19.78 -6.99 39 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 18.34 -6.78 39 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 17.06 -6.27 39 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 15.82 -6.09 39 1 171 +1
29SEP26 122.50 C 15.90 15.90 15.90 15.03 -5.45 40 5 190 +1
29SEP26 125.00 C 15.36 15.36 14.00 13.95 -5.84 40 162 340 +26
29SEP26 127.50 C 13.86 14.49 12.80 12.88 -5.10 40 844 1,440 +800
29SEP26 130.00 C 13.50 13.50 12.00 11.84 -5.17 40 246 7,521 +130
29SEP26 132.50 C 11.20 11.21 11.20 10.96 -4.96 40 197 1,132 +197
29SEP26 135.00 C 11.55 11.55 11.00 10.08 -5.00 40 192 4,599 +172
29SEP26 137.50 C 9.70 9.70 9.70 9.22 -4.76 40 15 1,186 +15
29SEP26 140.00 C 9.58 9.58 8.90 8.52 -4.50 40 3 5,313 +1
29SEP26 142.50 C 8.19 8.19 8.19 7.82 -4.22 40 1 2,841 +1
29SEP26 145.00 C 8.10 8.10 7.28 7.12 -4.11 39 32 7,092 0
29SEP26 147.50 C 7.66 7.66 7.66 6.56 -3.89 39 2 2,778 0
29SEP26 150.00 C 6.97 6.97 6.52 6.02 -3.73 39 1,948 2,845 +1,405
29SEP26 152.50 C 6.70 6.80 6.05 5.47 -3.59 39 41 1,764 +35
29SEP26 155.00 C 6.06 6.06 5.35 4.99 -3.38 39 9 5,537 0
29SEP26 157.50 C 5.80 5.80 5.03 4.59 -3.15 39 3 1,074 -1
29SEP26 160.00 C 5.40 5.40 5.13 4.18 -3.02 39 2 7,511 0
29SEP26 162.50 C 4.85 4.85 4.80 3.78 -2.89 39 12 468 +1
29SEP26 165.00 C 4.50 4.74 4.23 3.46 -2.67 39 165 5,158 +79
29SEP26 167.50 C 3.91 3.96 3.91 3.17 -2.49 39 400 2,103 +400
29SEP26 170.00 C 4.13 4.13 3.51 2.88 -2.38 39 46 2,502 -12
29SEP26 172.50 C 3.68 3.68 3.32 2.58 -2.28 39 1,176 2,159 +1,014
29SEP26 175.00 C 3.37 3.46 3.06 2.37 -2.09 39 38 6,887 -9
29SEP26 177.50 C 0.00 0.00 0.00 2.17 -1.93 39 0 3,795 0
29SEP26 180.00 C 2.90 3.01 2.72 1.96 -1.85 39 16 5,151 +11
29SEP26 182.50 C 2.46 2.46 2.46 1.75 -1.77 39 2 650 +2
29SEP26 185.00 C 2.40 2.40 2.40 1.61 -1.62 39 4 1,996 -1
29SEP26 187.50 C 2.40 2.40 2.40 1.47 -1.47 39 5 614 0
29SEP26 190.00 C 1.93 2.08 1.93 1.33 -1.40 39 9 717 +8
29SEP26 192.50 C 0.00 0.00 0.00 1.19 -1.34 39 0 198 0
29SEP26 195.00 C 2.33 2.33 1.79 1.08 -1.25 39 11 203 +2
29SEP26 197.50 C 0.00 0.00 0.00 0.99 -1.13 39 0 392 0
29SEP26 200.00 C 1.44 1.72 1.40 0.90 -1.04 39 73 6,060 -68
29SEP26 205.00 C 0.00 0.00 0.00 0.71 -0.90 39 0 137 0
29SEP26 210.00 C 0.00 0.00 0.00 0.60 -0.79 39 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.48 -0.66 39 0 206 0
29SEP26 220.00 C 1.15 1.15 1.15 0.40 -0.57 39 2 3,940 -2
29SEP26 225.00 C 0.00 0.00 0.00 0.33 -0.49 39 0 812 0
29SEP26 230.00 C 0.80 0.80 0.80 0.26 -0.44 39 3 117 0
29SEP26 235.00 C 0.00 0.00 0.00 0.22 -0.35 39 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.17 -0.32 39 0 2,577 0
29SEP26 245.00 C 0.00 0.00 0.00 0.14 -0.26 39 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 -0.23 39 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 -0.19 39 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 -0.17 39 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 -0.14 39 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.12 39 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.11 39 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 -0.09 39 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.08 38 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.06 37 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 327 0
30DEC26 65.00 C 0.00 0.00 0.00 60.23 -8.49 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 57.91 -8.44 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.75 -8.29 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.63 -8.11 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.41 -8.34 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.16 -8.34 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.92 -7.79 47 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 44.76 -7.80 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 42.64 -7.77 45 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 40.58 -7.73 44 0 5 0
30DEC26 90.00 C 40.80 40.80 38.90 38.60 -7.84 43 3 216 0
30DEC26 92.50 C 0.00 0.00 0.00 36.62 -7.60 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.79 -7.46 42 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 32.97 -7.35 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.09 -7.57 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.55 -7.51 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 27.91 -6.92 41 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 26.35 -6.77 41 0 0 0
30DEC26 110.00 C 26.16 26.16 25.16 24.90 -6.56 41 8 36 -1
30DEC26 112.50 C 0.00 0.00 0.00 23.46 -6.41 40 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 22.08 -6.23 40 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 20.22 -6.64 39 0 0 0
30DEC26 120.00 C 21.54 21.54 20.80 19.01 -6.62 39 2 152 +1
30DEC26 122.50 C 18.45 18.88 18.45 18.35 -6.19 40 43 43 +41
30DEC26 125.00 C 22.00 22.00 17.44 17.20 -5.85 40 504 589 +488
30DEC26 127.50 C 17.00 17.50 17.00 15.94 -5.89 39 405 857 +403
30DEC26 130.00 C 16.70 16.70 15.50 15.21 -6.03 40 21 2,138 0
30DEC26 132.50 C 16.00 16.30 14.37 14.26 -5.89 40 71 935 +64
30DEC26 135.00 C 15.26 15.26 13.65 13.41 -5.71 40 67 376 +47
30DEC26 137.50 C 14.50 14.50 13.70 12.55 -5.20 40 30 463 +20
30DEC26 140.00 C 12.77 12.77 11.87 11.70 -5.12 39 293 1,240 +233
30DEC26 142.50 C 11.56 11.61 11.56 10.98 -5.11 39 56 782 +55
30DEC26 145.00 C 12.00 12.00 10.92 10.30 -4.80 39 9 2,369 +9
30DEC26 147.50 C 11.00 11.28 10.26 9.62 -4.76 39 60 1,713 +51
30DEC26 150.00 C 10.80 10.88 9.66 8.94 -4.70 39 170 5,649 -6
30DEC26 152.50 C 9.65 9.65 8.89 8.38 -4.47 39 17 169 -7
30DEC26 155.00 C 9.02 9.02 8.70 7.85 -4.36 39 9 2,836 +2
30DEC26 157.50 C 8.20 8.20 8.20 7.33 -4.14 39 1 532 -1
30DEC26 160.00 C 9.67 9.67 7.50 6.81 -4.06 39 69 2,976 +46
30DEC26 162.50 C 8.00 8.00 7.26 6.34 -3.87 39 2 244 0
30DEC26 165.00 C 7.20 7.20 6.63 5.95 -3.70 39 25 594 +7
30DEC26 167.50 C 7.05 7.05 6.54 5.55 -3.59 39 3 1,186 -2
30DEC26 170.00 C 6.70 6.70 5.88 5.16 -3.47 39 37 13,455 +2
30DEC26 172.50 C 6.33 6.33 5.75 4.77 -3.34 39 8 1,093 -8
30DEC26 175.00 C 6.20 6.20 5.73 4.47 -3.13 39 13 532 +8
30DEC26 177.50 C 0.00 0.00 0.00 4.18 -3.00 39 0 680 0
30DEC26 180.00 C 5.45 5.45 4.80 3.90 -2.90 39 47 2,214 +9
30DEC26 182.50 C 5.00 5.00 4.57 3.62 -2.80 39 6 487 +6
30DEC26 185.00 C 4.29 4.48 4.29 3.33 -2.71 39 11 370 -9
30DEC26 187.50 C 0.00 0.00 0.00 3.12 -2.53 39 0 64 0
30DEC26 190.00 C 5.20 5.20 3.76 2.92 -2.38 39 107 878 +104
30DEC26 192.50 C 0.00 0.00 0.00 2.73 -2.30 39 0 149 0
30DEC26 195.00 C 3.57 3.57 3.57 2.53 -2.22 39 2 141 -2
30DEC26 197.50 C 3.29 3.29 3.29 2.33 -2.15 39 1 132 0
30DEC26 200.00 C 3.60 3.60 3.20 2.16 -2.04 39 21 263 +5
30DEC26 205.00 C 0.00 0.00 0.00 1.90 -1.79 39 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 1.63 -1.67 39 0 231 0
30DEC26 215.00 C 2.55 2.55 2.55 1.40 -1.52 39 12 163 +12
30DEC26 220.00 C 0.00 0.00 0.00 1.23 -1.32 39 0 86 0
30DEC26 225.00 C 0.00 0.00 0.00 1.05 -1.24 39 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 0.90 -1.07 39 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.79 -0.98 39 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.68 -0.85 39 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.57 -0.80 39 0 61 0
30DEC26 250.00 C 1.39 1.39 1.39 0.51 -0.73 39 12 50 +2
30DEC26 255.00 C 0.00 0.00 0.00 0.44 -0.63 39 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.36 -0.58 39 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.32 -0.52 39 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.28 -0.46 39 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.24 -0.42 39 0 320 0
30DEC26 280.00 C 0.80 0.80 0.80 0.21 -0.38 39 30 94 +30
30DEC26 285.00 C 0.00 0.00 0.00 0.18 -0.34 39 0 60 0
30DEC26 290.00 C 0.00 0.00 0.00 0.16 -0.31 39 0 55 0
30DEC26 295.00 C 0.64 0.64 0.64 0.14 -0.25 39 60 74 +60
30DEC26 300.00 C 0.71 0.71 0.60 0.12 -0.24 39 73 1,961 +46
30MAR27 65.00 C 0.00 0.00 0.00 61.45 -7.95 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 59.18 -7.95 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.77 -8.12 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.65 -8.02 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.44 -8.04 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.28 -8.05 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.19 -8.01 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.10 -8.02 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.12 -7.95 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.17 -7.89 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.24 -7.85 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.45 -7.72 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.65 -7.64 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.90 -7.55 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.29 -7.38 41 0 51 0
30MAR27 102.50 C 0.00 0.00 0.00 31.67 -7.27 40 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.77 -7.49 39 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 28.65 -6.98 40 0 0 0
30MAR27 110.00 C 28.00 28.00 28.00 27.23 -7.09 40 4 4 +4
30MAR27 112.50 C 0.00 0.00 0.00 25.80 -6.74 40 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 24.52 -6.55 40 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.30 -6.37 39 0 0 0
30MAR27 120.00 C 24.00 24.00 24.00 22.07 -6.25 39 2 91 +2
30MAR27 122.50 C 21.50 21.50 21.00 20.59 -6.43 39 30 131 +25
30MAR27 125.00 C 24.00 24.00 21.50 19.83 -6.13 39 3 976 +3
30MAR27 127.50 C 0.00 0.00 0.00 18.65 -5.96 39 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 17.77 -5.71 39 0 2,132 0
30MAR27 132.50 C 17.35 17.35 17.35 16.76 -5.80 39 1 140 +1
30MAR27 135.00 C 17.68 17.68 16.51 15.92 -5.75 39 2 255 0
30MAR27 137.50 C 15.80 15.80 15.80 15.08 -5.57 39 1 78 0
30MAR27 140.00 C 16.69 16.70 15.00 14.24 -5.40 39 78 112 +40
30MAR27 142.50 C 15.40 15.62 14.75 13.40 -5.27 39 181 254 +181
30MAR27 145.00 C 14.88 14.88 14.88 12.70 -5.15 39 3 70 +3
30MAR27 147.50 C 0.00 0.00 0.00 12.03 -4.99 39 0 177 0
30MAR27 150.00 C 14.18 14.18 12.30 11.37 -4.83 39 26 142 -4
30MAR27 152.50 C 0.00 0.00 0.00 10.70 -4.67 39 0 169 0
30MAR27 155.00 C 13.58 13.58 12.03 10.06 -4.55 39 37 98 +33
30MAR27 157.50 C 11.64 11.64 11.64 9.55 -4.41 39 60 109 +60
30MAR27 160.00 C 10.22 10.35 10.22 9.03 -4.27 39 1,032 1,094 +1,030
30MAR27 162.50 C 0.00 0.00 0.00 8.52 -4.13 39 0 261 0
30MAR27 165.00 C 10.40 10.40 9.00 8.01 -3.99 39 10 1,328 -10
30MAR27 167.50 C 0.00 0.00 0.00 7.51 -3.84 39 0 20 0
30MAR27 170.00 C 8.86 8.86 8.30 7.13 -3.72 39 11 17 +11
30MAR27 172.50 C 8.20 8.20 8.20 6.75 -3.60 39 30 30 +30
30MAR27 175.00 C 8.20 8.20 7.40 6.37 -3.48 38 9 8 +7
30MAR27 177.50 C 7.40 7.40 7.15 5.99 -3.36 38 4 10 +2
30MAR27 180.00 C 8.85 8.85 8.85 5.61 -3.24 38 1 1 0
30MAR27 182.50 C 0.00 0.00 0.00 5.29 -3.10 38 0 5 0
30MAR27 185.00 C 6.20 6.20 6.20 5.02 -3.00 38 12 17 +12
30MAR27 187.50 C 0.00 0.00 0.00 4.74 -2.90 38 0 0 0
30MAR27 190.00 C 6.28 6.28 6.28 4.47 -2.80 38 4 6 0
30MAR27 192.50 C 0.00 0.00 0.00 4.19 -2.71 38 0 0 0
30MAR27 195.00 C 5.60 5.77 5.28 3.92 -2.60 38 10 62 +2
TOTAL CALL 85,709 831,132 +18,805
20MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
20MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
20MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 981 0
20MAR26 115.00 P 0.04 0.04 0.04 0.00 -0.07 0 1 549 0
20MAR26 117.50 P 0.08 0.08 0.02 0.00 -0.16 0 990 363 -989
20MAR26 120.00 P 0.20 0.20 0.01 0.00 -0.33 0 534 1,073 +55
20MAR26 122.50 P 0.62 0.62 0.01 0.00 -0.62 0 1,746 1,564 -599
20MAR26 125.00 P 1.55 2.56 0.29 1.30 +0.26 0 4,280 0 -3,463
20MAR26 127.50 P 2.65 4.90 1.35 3.80 +2.09 0 837 0 -1,592
20MAR26 130.00 P 5.44 7.40 3.30 6.30 +3.70 0 1,102 0 -3,011
20MAR26 132.50 P 6.78 9.80 5.50 8.80 +5.00 0 468 0 -2,985
20MAR26 135.00 P 10.00 12.50 8.60 11.30 +5.92 0 224 0 -1,565
20MAR26 137.50 P 11.80 14.20 11.15 13.80 +6.95 0 47 0 -1,007
20MAR26 140.00 P 14.61 17.28 14.00 16.30 +7.43 0 59 0 -123
20MAR26 142.50 P 16.91 18.00 16.91 18.80 +7.34 0 38 0 -116
20MAR26 145.00 P 19.21 19.21 19.21 21.30 +7.78 0 18 0 -44
20MAR26 147.50 P 23.60 23.60 23.60 23.80 +7.79 0 1 0 -2
20MAR26 150.00 P 25.60 26.53 25.60 26.30 +7.89 0 5 0 -17
20MAR26 152.50 P 29.35 29.35 29.06 28.80 +8.24 0 16 0 -16
20MAR26 155.00 P 31.09 31.09 31.09 31.30 +8.07 0 1 0 -1
20MAR26 157.50 P 0.00 0.00 0.00 33.80 +8.29 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 36.30 +8.30 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 38.80 +8.30 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 41.30 +8.30 0 0 0 0
20MAR26 167.50 P 0.00 0.00 0.00 43.80 +8.30 0 0 0 0
20MAR26 170.00 P 0.00 0.00 0.00 46.30 +8.30 0 0 0 0
20MAR26 172.50 P 0.00 0.00 0.00 48.80 +8.30 0 0 0 0
20MAR26 175.00 P 0.00 0.00 0.00 51.30 +8.30 0 0 0 0
20MAR26 177.50 P 0.00 0.00 0.00 53.80 +8.30 0 0 0 0
20MAR26 180.00 P 0.00 0.00 0.00 56.30 +8.30 0 0 0 0
20MAR26 182.50 P 0.00 0.00 0.00 58.80 +8.30 0 0 0 0
20MAR26 185.00 P 0.00 0.00 0.00 61.30 +8.30 0 0 0 0
20MAR26 187.50 P 0.00 0.00 0.00 63.80 +8.30 0 0 0 0
20MAR26 190.00 P 0.00 0.00 0.00 66.30 +8.30 0 0 0 0
20MAR26 192.50 P 0.00 0.00 0.00 68.80 +8.30 0 0 0 0
20MAR26 195.00 P 0.00 0.00 0.00 71.30 +8.30 0 0 0 0
27MAR26 110.00 P 0.10 0.18 0.10 0.05 -0.04 41 56 63 +50
27MAR26 112.50 P 0.15 0.25 0.15 0.14 -0.02 41 183 161 +161
27MAR26 115.00 P 0.30 0.50 0.19 0.33 +0.03 41 214 168 +156
27MAR26 117.50 P 0.45 0.90 0.32 0.67 +0.15 40 715 529 +508
27MAR26 120.00 P 0.87 1.57 0.66 1.26 +0.41 40 885 406 +112
27MAR26 122.50 P 1.84 2.70 1.13 2.16 +0.84 40 2,077 885 +630
27MAR26 125.00 P 2.90 4.15 1.99 3.40 +1.46 39 356 328 +5
27MAR26 127.50 P 4.50 5.85 3.14 4.97 +2.18 38 805 621 +178
27MAR26 130.00 P 5.79 7.40 4.95 6.82 +3.08 36 280 375 +102
27MAR26 132.50 P 7.05 9.32 6.48 9.32 +4.32 45 99 272 -48
27MAR26 135.00 P 10.20 12.00 10.00 11.46 +5.07 41 57 52 -1
27MAR26 137.50 P 14.10 14.55 14.10 13.86 +5.64 41 31 62 0
27MAR26 140.00 P 14.90 14.90 14.90 16.31 +6.71 40 1 97 -1
27MAR26 142.50 P 0.00 0.00 0.00 18.80 +7.01 0 0 30 0
27MAR26 145.00 P 0.00 0.00 0.00 21.30 +7.37 0 0 0 0
27MAR26 147.50 P 23.65 23.65 23.65 23.83 +7.74 59 1 4 +1
27MAR26 150.00 P 26.50 26.50 26.50 26.45 +8.04 76 1 5 +1
27MAR26 152.50 P 29.29 29.29 28.93 28.80 +8.07 0 16 16 +16
27MAR26 155.00 P 0.00 0.00 0.00 31.30 +8.07 0 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 33.80 +7.98 0 0 0 0
27MAR26 160.00 P 0.00 0.00 0.00 36.30 +8.03 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 112 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,587 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4,698 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5,785 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4,809 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,126 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8,113 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2,604 0
30MAR26 95.00 P 0.04 0.05 0.04 0.01 0.00 58 51 3,121 +1
30MAR26 97.50 P 0.05 0.05 0.05 0.01 0.00 53 130 9,511 +100
30MAR26 100.00 P 0.11 0.11 0.06 0.01 0.00 48 29 28,604 -23
30MAR26 102.50 P 0.08 0.08 0.08 0.01 -0.01 43 65 2,440 0
30MAR26 105.00 P 0.10 0.12 0.10 0.01 -0.03 38 142 9,982 -27
30MAR26 107.50 P 0.17 0.17 0.15 0.03 -0.04 37 16 5,032 -2
30MAR26 110.00 P 0.20 0.27 0.17 0.08 -0.05 37 375 17,876 +57
30MAR26 112.50 P 0.26 0.42 0.21 0.19 -0.05 37 467 4,038 -97
30MAR26 115.00 P 0.50 0.67 0.30 0.41 0.00 37 832 8,218 +325
30MAR26 117.50 P 0.83 1.14 0.55 0.83 +0.16 37 1,209 6,953 +6
30MAR26 120.00 P 1.40 1.88 0.80 1.42 +0.38 36 2,335 15,202 +96
30MAR26 122.50 P 2.00 3.00 1.40 2.33 +0.77 35 3,531 6,835 -968
30MAR26 125.00 P 3.28 4.45 2.29 3.57 +1.35 35 2,638 16,927 -86
30MAR26 127.50 P 4.46 6.00 3.54 5.22 +2.22 36 838 6,054 -465
30MAR26 130.00 P 5.83 8.10 5.00 6.93 +2.95 33 882 23,876 -351
30MAR26 132.50 P 8.04 10.36 6.90 9.53 +4.23 42 104 47,844 -59
30MAR26 135.00 P 10.25 12.80 9.05 11.46 +4.78 34 617 20,080 -81
30MAR26 137.50 P 11.95 14.37 11.50 13.88 +5.60 36 56 9,882 -54
30MAR26 140.00 P 14.53 17.02 13.67 16.32 +6.52 36 556 16,011 -198
30MAR26 142.50 P 16.40 20.00 16.40 18.80 +6.77 0 69 7,792 -43
30MAR26 145.00 P 19.68 22.00 19.40 21.30 +6.79 0 133 12,302 -129
30MAR26 147.50 P 21.20 23.98 21.20 23.83 +7.74 50 6 7,970 -2
30MAR26 150.00 P 25.00 27.84 23.80 26.45 +7.84 64 162 13,876 -91
30MAR26 152.50 P 27.94 29.26 27.94 28.80 +7.34 0 71 3,150 -2,500
30MAR26 155.00 P 29.75 32.00 29.00 31.30 +7.40 0 169 6,891 -1,708
30MAR26 157.50 P 32.50 34.50 32.50 34.81 +8.42 109 5 3,023 -281
30MAR26 160.00 P 35.00 37.00 32.00 36.30 +8.03 0 26 8,822 -2,162
30MAR26 162.50 P 37.00 39.31 37.00 38.80 +8.11 0 15 2,146 -1,054
30MAR26 165.00 P 41.50 41.60 40.90 41.30 +8.16 0 351 8,651 -3,644
30MAR26 167.50 P 0.00 0.00 0.00 43.80 +8.21 0 0 859 -1,205
30MAR26 170.00 P 44.00 45.00 44.00 46.30 +8.22 0 15 3,094 -3,394
30MAR26 172.50 P 0.00 0.00 0.00 48.84 +8.29 89 0 486 -52
30MAR26 175.00 P 50.00 50.00 50.00 51.30 +8.25 0 15 3,474 -70
30MAR26 177.50 P 0.00 0.00 0.00 53.80 +8.26 0 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 56.30 +8.27 0 0 33 -26
30MAR26 182.50 P 0.00 0.00 0.00 58.88 +8.36 108 0 0 -321
30MAR26 185.00 P 62.55 62.55 62.55 61.30 +8.26 0 10 59 -432
30MAR26 187.50 P 0.00 0.00 0.00 63.80 +8.28 0 0 0 -9
30MAR26 190.00 P 0.00 0.00 0.00 66.30 +8.28 0 0 1,230 -11
30MAR26 192.50 P 0.00 0.00 0.00 68.80 +8.28 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 71.30 +8.26 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 73.80 +8.28 0 0 0 0
30MAR26 200.00 P 74.65 74.80 74.65 76.30 +8.28 0 66 515 0
30MAR26 205.00 P 0.00 0.00 0.00 81.30 +8.28 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 86.30 +8.28 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 91.30 +8.30 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 96.30 +8.26 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 101.30 +8.28 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 106.32 +8.28 147 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 111.30 +8.26 0 0 0 0
30MAR26 240.00 P 114.65 116.48 114.09 116.30 +8.30 0 815 3,065 -420
30MAR26 245.00 P 0.00 0.00 0.00 121.30 +8.29 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 126.37 +8.36 177 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 131.32 +8.30 169 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 136.30 +8.30 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 141.36 +8.36 188 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 146.30 +8.30 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 151.30 +8.30 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 156.37 +8.36 202 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 161.37 +8.36 205 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 166.35 +8.34 204 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 171.44 +8.43 224 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 176.35 +8.35 211 0 0 0
29APR26 65.00 P 0.01 0.01 0.01 0.01 0.00 67 20 20 +20
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 350 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 80.00 P 0.07 0.07 0.07 0.01 0.00 46 9 1,794 +9
29APR26 82.50 P 0.10 0.10 0.10 0.01 0.00 43 70 250 +70
29APR26 85.00 P 0.10 0.14 0.10 0.01 0.00 40 125 514 +1
29APR26 87.50 P 0.12 0.15 0.12 0.01 0.00 37 60 782 0
29APR26 90.00 P 0.14 0.21 0.02 0.02 0.00 37 222 544 +51
29APR26 92.50 P 0.22 0.22 0.21 0.04 +0.01 37 800 979 +636
29APR26 95.00 P 0.28 0.34 0.24 0.08 +0.03 37 1,214 2,047 +1,212
29APR26 97.50 P 0.33 0.40 0.31 0.14 +0.05 37 1,269 1,418 +867
29APR26 100.00 P 0.42 0.55 0.40 0.23 +0.09 37 272 1,774 +16
29APR26 102.50 P 0.58 0.70 0.53 0.38 +0.16 37 168 3,048 +39
29APR26 105.00 P 0.60 0.92 0.60 0.60 +0.25 37 326 2,634 +132
29APR26 107.50 P 0.90 1.17 0.77 0.90 +0.38 37 1,144 2,863 +894
29APR26 110.00 P 1.20 1.63 1.04 1.31 +0.55 37 1,239 2,825 +713
29APR26 112.50 P 1.10 2.15 1.10 1.84 +0.76 37 714 2,435 +350
29APR26 115.00 P 2.16 2.69 1.80 2.51 +1.04 37 1,354 1,885 +291
29APR26 117.50 P 2.70 3.59 2.42 3.20 +1.22 37 1,939 2,134 +1,094
29APR26 120.00 P 3.00 4.55 3.00 4.12 +1.51 36 2,302 3,671 +1,352
29APR26 122.50 P 4.59 5.78 4.00 5.20 +1.91 36 1,625 3,213 +486
29APR26 125.00 P 5.71 7.23 5.09 6.45 +2.33 36 1,241 8,596 +570
29APR26 127.50 P 6.90 8.60 6.23 7.86 +2.76 35 514 10,065 +72
29APR26 130.00 P 8.34 10.23 7.52 9.40 +3.23 35 290 10,184 -1
29APR26 132.50 P 10.52 12.25 9.70 11.14 +3.69 35 16 7,856 +5
29APR26 135.00 P 12.03 14.30 11.65 13.40 +4.55 37 96 6,310 +28
29APR26 137.50 P 13.33 15.20 13.33 15.06 +4.73 35 18 3,645 +2
29APR26 140.00 P 17.88 18.28 15.20 17.93 +6.07 41 40 3,877 +17
29APR26 142.50 P 17.90 19.20 17.90 19.17 +5.34 31 13 2,649 +9
29APR26 145.00 P 20.53 23.72 20.50 21.57 +5.98 33 70 3,391 +45
29APR26 147.50 P 24.15 24.15 24.15 24.16 +6.48 37 2 1,415 +2
29APR26 150.00 P 24.50 27.20 24.50 26.45 +6.66 35 14 3,436 +2
29APR26 152.50 P 30.00 30.00 30.00 28.92 +6.57 37 2 2,363 -2
29APR26 155.00 P 29.60 31.50 29.60 31.40 +7.27 38 13 6,268 -2
29APR26 157.50 P 34.00 34.00 34.00 34.81 +8.42 57 1 802 +1
29APR26 160.00 P 29.00 36.60 29.00 36.30 +7.58 0 6 1,830 +6
29APR26 162.50 P 0.00 0.00 0.00 38.85 +7.33 43 0 349 0
29APR26 165.00 P 0.00 0.00 0.00 41.45 +8.15 49 0 1,618 0
29APR26 167.50 P 0.00 0.00 0.00 43.80 +7.85 0 0 349 -567
29APR26 170.00 P 0.00 0.00 0.00 46.50 +8.14 54 0 482 -388
29APR26 172.50 P 0.00 0.00 0.00 49.06 +8.27 58 0 574 -520
29APR26 175.00 P 0.00 0.00 0.00 51.53 +8.29 59 0 60 -373
29APR26 177.50 P 0.00 0.00 0.00 54.03 +8.30 61 0 56 0
29APR26 180.00 P 0.00 0.00 0.00 56.53 +8.32 63 0 0 -30
29APR26 182.50 P 0.00 0.00 0.00 59.01 +8.32 65 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 61.55 +8.39 68 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 63.97 +8.32 67 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 66.46 +8.32 68 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 68.99 +8.32 71 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 71.30 +8.16 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 73.84 +8.20 67 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 76.34 +8.20 68 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 81.47 +8.33 78 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 86.55 +8.53 84 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 91.56 +8.56 88 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 96.57 +8.53 91 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 101.49 +8.36 91 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 106.47 +8.43 93 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 111.49 +8.36 97 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 116.49 +8.36 99 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 121.43 +8.30 99 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 126.49 +8.36 104 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 72.50 P 0.10 0.10 0.10 0.01 0.00 43 9 9 +9
28MAY26 75.00 P 0.14 0.14 0.14 0.01 0.00 40 22 22 +22
28MAY26 77.50 P 0.18 0.18 0.18 0.02 +0.01 40 2 6 +2
28MAY26 80.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 20 0
28MAY26 82.50 P 0.28 0.28 0.25 0.05 +0.02 39 1,675 1,675 +1,675
28MAY26 85.00 P 0.32 0.33 0.32 0.08 +0.03 39 32 54 +32
28MAY26 87.50 P 0.41 0.41 0.41 0.13 +0.05 39 200 382 +200
28MAY26 90.00 P 0.50 0.50 0.46 0.20 +0.07 39 215 218 +215
28MAY26 92.50 P 0.59 0.64 0.52 0.31 +0.11 39 2,804 2,829 +2,804
28MAY26 95.00 P 0.00 0.00 0.00 0.45 +0.17 39 0 32 0
28MAY26 97.50 P 0.84 1.04 0.84 0.64 +0.22 39 103 183 +39
28MAY26 100.00 P 1.08 1.26 1.08 0.91 +0.32 39 128 202 +128
28MAY26 102.50 P 1.37 1.42 1.36 1.25 +0.45 39 135 139 +135
28MAY26 105.00 P 1.43 1.98 1.43 1.67 +0.59 39 103 508 +76
28MAY26 107.50 P 2.00 2.50 1.97 2.18 +0.75 39 328 1,118 +187
28MAY26 110.00 P 2.48 3.00 2.48 2.82 +1.00 39 272 1,107 +137
28MAY26 112.50 P 3.00 3.73 2.99 3.48 +1.14 39 286 830 +75
28MAY26 115.00 P 3.70 4.50 3.52 4.23 +1.30 38 1,481 2,733 +1,251
28MAY26 117.50 P 3.98 5.45 3.98 5.11 +1.54 38 208 3,249 +127
28MAY26 120.00 P 5.60 6.33 5.35 6.08 +1.81 38 167 3,133 +153
28MAY26 122.50 P 6.80 7.75 6.40 7.25 +2.15 37 1,919 4,039 +1,616
28MAY26 125.00 P 7.80 8.85 7.31 8.52 +2.48 37 863 5,389 +567
28MAY26 127.50 P 8.85 10.25 8.85 9.99 +2.93 38 47 3,147 +36
28MAY26 130.00 P 10.10 12.25 10.10 11.61 +3.38 38 235 5,466 +29
28MAY26 132.50 P 12.50 12.95 12.28 13.21 +3.68 38 25 4,865 -19
28MAY26 135.00 P 14.00 15.50 14.00 14.97 +4.08 38 84 3,640 +8
28MAY26 137.50 P 16.00 17.43 16.00 16.90 +4.48 38 10 2,763 +1
28MAY26 140.00 P 17.80 19.00 17.80 18.92 +4.88 38 6 1,251 +2
28MAY26 142.50 P 0.00 0.00 0.00 20.92 +5.29 38 1 2,019 +1
28MAY26 145.00 P 21.87 23.00 21.00 23.00 +5.38 38 103 3,831 0
28MAY26 147.50 P 0.00 0.00 0.00 25.79 +6.54 43 0 2,000 0
28MAY26 150.00 P 0.00 0.00 0.00 27.93 +6.63 43 0 3,382 0
28MAY26 152.50 P 0.00 0.00 0.00 29.84 +5.89 41 0 515 0
28MAY26 155.00 P 31.83 32.00 31.83 31.67 +5.97 36 6 1,217 0
28MAY26 157.50 P 32.70 32.70 32.70 34.81 +6.98 45 4 339 0
28MAY26 160.00 P 0.00 0.00 0.00 37.08 +6.84 44 0 391 0
28MAY26 162.50 P 41.28 41.28 41.28 39.41 +6.96 45 1 141 -1
28MAY26 165.00 P 0.00 0.00 0.00 41.87 +7.42 46 0 167 0
28MAY26 167.50 P 42.00 42.00 42.00 44.23 +7.27 46 2 238 +2
28MAY26 170.00 P 0.00 0.00 0.00 46.50 +7.23 44 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 49.30 +7.67 50 0 35 0
28MAY26 175.00 P 50.00 50.00 50.00 51.66 +7.99 50 15 75 0
28MAY26 177.50 P 0.00 0.00 0.00 54.03 +7.96 49 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 56.53 +8.05 50 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 59.01 +8.32 51 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 61.69 +8.53 57 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 63.98 +8.19 54 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 66.55 +8.41 57 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 68.99 +8.27 57 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 71.48 +8.30 58 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 74.18 +8.50 63 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 76.49 +8.34 61 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 81.69 +8.52 68 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 86.71 +8.54 71 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 91.56 +8.39 70 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 96.57 +8.40 73 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 101.71 +8.54 78 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 106.47 +8.31 74 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 111.49 +8.33 77 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 116.49 +8.32 79 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 121.43 +8.27 79 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 126.49 +8.33 83 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 5 0
29JUN26 77.50 P 0.37 0.37 0.37 0.08 +0.03 39 20 25 +20
29JUN26 80.00 P 0.45 0.45 0.45 0.13 +0.04 39 202 6,844 +202
29JUN26 82.50 P 0.00 0.00 0.00 0.20 +0.07 39 0 2,224 0
29JUN26 85.00 P 0.35 0.56 0.35 0.29 +0.10 39 44 7,534 -42
29JUN26 87.50 P 0.00 0.00 0.00 0.42 +0.15 39 0 540 0
29JUN26 90.00 P 0.95 0.95 0.84 0.60 +0.21 39 11 2,118 +7
29JUN26 92.50 P 1.12 1.12 1.12 0.81 +0.28 39 2 1,123 +2
29JUN26 95.00 P 1.21 1.39 1.21 1.09 +0.37 39 21 5,002 0
29JUN26 97.50 P 1.54 1.70 1.51 1.45 +0.49 39 8 2,256 +4
29JUN26 100.00 P 1.70 2.14 1.70 1.85 +0.61 39 279 7,072 +72
29JUN26 102.50 P 2.20 2.63 2.15 2.37 +0.77 39 119 2,287 +2
29JUN26 105.00 P 2.71 3.06 2.71 2.96 +0.97 39 326 4,936 +51
29JUN26 107.50 P 3.20 3.68 3.19 3.51 +1.00 38 115 4,444 -31
29JUN26 110.00 P 3.94 4.41 3.55 4.20 +1.15 38 1,630 6,346 +1,239
29JUN26 112.50 P 4.34 5.35 4.34 5.10 +1.47 38 593 4,898 +329
29JUN26 115.00 P 5.20 6.16 5.20 5.95 +1.70 38 184 8,617 +71
29JUN26 117.50 P 6.15 7.34 6.15 7.02 +2.03 38 1,625 5,599 +1,149
29JUN26 120.00 P 7.50 8.60 6.90 8.12 +2.27 37 1,602 16,550 +1,269
29JUN26 122.50 P 8.60 9.63 8.27 9.36 +2.55 37 1,810 7,466 +1,131
29JUN26 125.00 P 9.70 11.00 9.26 10.68 +2.72 37 260 15,748 +106
29JUN26 127.50 P 11.27 12.75 11.00 12.05 +2.99 37 278 6,521 +126
29JUN26 130.00 P 13.93 14.50 13.93 13.62 +3.31 37 7 13,003 +7
29JUN26 132.50 P 15.74 15.74 15.74 15.24 +3.74 37 1 4,658 0
29JUN26 135.00 P 15.50 17.20 15.50 17.07 +4.05 37 5 16,169 0
29JUN26 137.50 P 0.00 0.00 0.00 18.79 +4.46 37 0 4,356 0
29JUN26 140.00 P 19.00 21.00 19.00 20.91 +4.93 38 66 7,970 -62
29JUN26 142.50 P 21.56 22.72 21.56 22.69 +4.79 37 71 10,871 +11
29JUN26 145.00 P 24.73 24.73 24.73 24.43 +5.03 35 80 13,885 +50
29JUN26 147.50 P 26.78 26.78 26.78 27.50 +6.24 41 2 2,992 +1
29JUN26 150.00 P 29.77 30.00 29.25 29.41 +6.28 40 8 13,893 +1
29JUN26 152.50 P 0.00 0.00 0.00 31.09 +5.40 37 0 1,836 0
29JUN26 155.00 P 31.49 33.64 31.49 33.18 +5.86 36 153 3,255 -18
29JUN26 157.50 P 0.00 0.00 0.00 35.98 +6.19 40 0 1,110 0
29JUN26 160.00 P 39.44 39.44 39.44 38.28 +6.58 40 1 12,222 -1
29JUN26 162.50 P 0.00 0.00 0.00 40.80 +6.97 42 0 1,601 0
29JUN26 165.00 P 40.97 40.97 40.97 43.15 +6.96 43 35 6,800 +5
29JUN26 167.50 P 0.00 0.00 0.00 45.50 +7.10 43 0 862 0
29JUN26 170.00 P 44.00 46.80 44.00 48.07 +7.45 46 21 597 -20
29JUN26 172.50 P 0.00 0.00 0.00 50.14 +7.51 43 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 52.51 +7.60 43 0 2,654 0
29JUN26 177.50 P 52.20 52.20 52.20 54.89 +7.95 44 1 279 0
29JUN26 180.00 P 0.00 0.00 0.00 57.29 +8.03 44 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 59.64 +8.09 43 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 62.10 +7.88 44 0 484 0
29JUN26 187.50 P 0.00 0.00 0.00 64.46 +8.16 43 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 67.09 +7.85 47 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 69.59 +7.96 48 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 71.97 +8.24 47 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 74.42 +8.30 48 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 76.90 +8.35 49 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 81.72 +8.34 47 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 86.71 +8.43 50 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 91.69 +8.50 52 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.57 +8.40 51 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 101.71 +8.54 57 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 106.68 +8.52 59 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 111.49 +8.33 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 116.49 +8.32 58 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 121.49 +8.33 61 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 126.49 +8.33 63 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 131.48 +8.33 65 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 136.68 +8.53 72 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 141.47 +8.32 69 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 146.49 +8.35 71 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 151.67 +8.53 77 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 156.47 +8.33 74 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 161.47 +8.33 76 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 166.49 +8.36 78 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 171.47 +8.33 80 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 176.49 +8.35 82 0 0 0
29SEP26 65.00 P 0.57 0.58 0.57 0.11 +0.02 39 2 128 +2
29SEP26 67.50 P 0.00 0.00 0.00 0.16 +0.03 39 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 +0.05 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.32 +0.06 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.44 +0.09 39 0 0 0
29SEP26 77.50 P 1.08 1.25 1.08 0.59 +0.12 39 27 28 +27
29SEP26 80.00 P 1.20 1.20 1.20 0.79 +0.18 39 3 1,421 0
29SEP26 82.50 P 0.00 0.00 0.00 1.01 +0.21 39 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.30 +0.29 39 0 82 0
29SEP26 87.50 P 2.12 2.12 2.05 1.63 +0.38 39 10 125 +8
29SEP26 90.00 P 2.37 2.38 2.35 2.03 +0.45 39 71 443 +71
29SEP26 92.50 P 0.00 0.00 0.00 2.47 +0.52 39 0 642 0
29SEP26 95.00 P 3.11 3.27 3.11 3.00 +0.64 39 6 749 +6
29SEP26 97.50 P 3.92 3.92 3.92 3.56 +0.74 39 1 210 +1
29SEP26 100.00 P 3.90 4.50 3.90 4.25 +0.88 39 83 1,865 +77
29SEP26 102.50 P 4.67 5.13 4.67 4.92 +1.01 39 60 633 +40
29SEP26 105.00 P 5.32 5.50 5.32 5.65 +1.20 39 70 3,636 +64
29SEP26 107.50 P 6.32 6.32 6.32 6.44 +1.36 39 52 937 +52
29SEP26 110.00 P 6.70 7.34 6.70 7.28 +1.52 38 1,546 3,891 +1,532
29SEP26 112.50 P 7.86 8.08 7.81 8.22 +1.63 38 149 3,055 +46
29SEP26 115.00 P 8.50 9.70 8.39 9.39 +1.96 39 2,782 13,777 +2,756
29SEP26 117.50 P 9.88 11.00 9.84 10.39 +2.00 38 692 2,402 +619
29SEP26 120.00 P 10.80 12.05 10.80 11.58 +2.17 38 1,342 8,694 +1,285
29SEP26 122.50 P 12.36 13.05 12.16 12.81 +2.37 38 210 2,435 +135
29SEP26 125.00 P 12.34 14.80 12.34 14.20 +2.58 38 426 5,796 +256
29SEP26 127.50 P 15.26 16.10 14.99 15.63 +2.80 38 228 8,377 +193
29SEP26 130.00 P 16.54 17.80 16.20 17.38 +3.33 38 153 27,143 +3
29SEP26 132.50 P 17.94 17.94 17.82 18.66 +3.23 37 60 4,521 0
29SEP26 135.00 P 19.45 21.37 19.13 20.50 +3.66 38 157 9,785 +6
29SEP26 137.50 P 0.00 0.00 0.00 22.45 +4.08 39 0 3,031 0
29SEP26 140.00 P 21.12 25.00 21.12 24.84 +4.87 40 4 11,371 +1
29SEP26 142.50 P 0.00 0.00 0.00 26.29 +4.70 39 0 2,440 0
29SEP26 145.00 P 27.50 27.86 27.50 28.34 +4.78 40 75 9,773 +25
29SEP26 147.50 P 0.00 0.00 0.00 30.72 +5.75 42 0 2,474 0
29SEP26 150.00 P 29.00 32.00 29.00 31.98 +5.21 39 514 9,856 +498
29SEP26 152.50 P 0.00 0.00 0.00 34.32 +5.30 40 0 2,875 0
29SEP26 155.00 P 0.00 0.00 0.00 36.15 +5.15 40 0 8,568 0
29SEP26 157.50 P 0.00 0.00 0.00 38.46 +5.97 41 0 1,803 0
29SEP26 160.00 P 39.00 40.20 38.00 40.25 +5.79 39 26 6,884 +5
29SEP26 162.50 P 0.00 0.00 0.00 42.64 +6.20 40 0 758 0
29SEP26 165.00 P 44.80 44.80 44.70 44.68 +5.77 40 20 3,039 +20
29SEP26 167.50 P 0.00 0.00 0.00 46.56 +5.57 39 0 1,229 0
29SEP26 170.00 P 47.00 49.00 47.00 48.78 +5.92 39 42 515 -6
29SEP26 172.50 P 0.00 0.00 0.00 51.59 +6.36 41 0 495 0
29SEP26 175.00 P 0.00 0.00 0.00 53.96 +7.08 42 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 56.25 +6.68 42 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 58.54 +6.78 42 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 60.67 +6.66 41 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 63.17 +7.20 42 0 102 0
29SEP26 187.50 P 0.00 0.00 0.00 65.30 +6.79 41 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 67.89 +7.38 43 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 70.03 +6.95 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.61 +7.74 42 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 74.79 +7.09 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 77.03 +7.22 39 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 82.21 +7.73 43 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 87.16 +8.18 44 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 91.84 +7.61 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 96.57 +7.55 40 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 101.71 +7.86 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 106.68 +7.98 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 111.49 +7.91 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 116.49 +8.29 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 121.49 +8.33 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 126.49 +8.33 49 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 131.48 +8.30 51 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 136.68 +8.53 55 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 141.47 +8.32 53 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 146.49 +8.35 55 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 151.67 +8.53 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 156.47 +8.33 58 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 161.47 +8.33 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 166.49 +8.35 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 171.49 +8.35 62 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 176.49 +8.31 63 0 0 0
30DEC26 65.00 P 0.98 1.00 0.94 0.35 0.00 39 14 123 +14
30DEC26 67.50 P 1.10 1.10 1.10 0.49 +0.04 39 1 1 +1
30DEC26 70.00 P 1.25 1.30 1.25 0.63 +0.03 39 8 39 +8
30DEC26 72.50 P 0.00 0.00 0.00 0.83 +0.07 39 0 0 0
30DEC26 75.00 P 1.40 1.40 1.40 1.04 +0.07 39 1 11 +1
30DEC26 77.50 P 1.99 2.00 1.99 1.33 +0.14 39 36 38 +36
30DEC26 80.00 P 2.15 2.30 1.90 1.63 +0.14 39 104 1,290 +39
30DEC26 82.50 P 0.00 0.00 0.00 2.01 +0.21 39 0 86 0
30DEC26 85.00 P 2.73 2.87 2.73 2.42 +0.25 39 68 254 +68
30DEC26 87.50 P 0.00 0.00 0.00 2.89 +0.30 39 0 85 0
30DEC26 90.00 P 3.50 3.78 3.50 3.44 +0.43 39 65 635 +61
30DEC26 92.50 P 0.00 0.00 0.00 4.00 +0.43 39 0 15 0
30DEC26 95.00 P 5.00 5.08 5.00 4.69 +0.60 39 3 2,261 +3
30DEC26 97.50 P 5.32 5.50 5.04 5.41 +0.82 39 35 454 +35
30DEC26 100.00 P 5.98 6.21 5.76 6.17 +1.01 39 81 3,837 +70
30DEC26 102.50 P 6.78 6.78 6.66 6.94 +1.13 39 60 637 -10
30DEC26 105.00 P 7.50 7.70 7.50 7.75 +1.22 39 62 5,841 +2
30DEC26 107.50 P 8.04 8.68 8.04 8.63 +1.24 39 33 1,918 +33
30DEC26 110.00 P 9.25 10.04 9.20 9.58 +1.34 38 269 3,672 +105
30DEC26 112.50 P 10.31 10.87 10.30 10.56 +1.45 38 1,515 4,364 +1,053
30DEC26 115.00 P 11.15 11.55 11.15 11.67 +1.53 38 52 1,823 +51
30DEC26 117.50 P 12.58 13.42 12.58 12.84 +1.66 38 451 2,175 +350
30DEC26 120.00 P 13.79 14.22 13.47 14.07 +1.85 38 474 8,973 +283
30DEC26 122.50 P 15.04 15.65 15.04 15.40 +2.03 38 725 2,215 +511
30DEC26 125.00 P 16.46 17.00 16.01 17.00 +2.40 38 786 3,473 +605
30DEC26 127.50 P 17.73 18.55 17.14 18.55 +2.71 38 486 3,064 +120
30DEC26 130.00 P 19.80 20.50 19.63 19.68 +2.60 38 106 16,735 +5
30DEC26 132.50 P 20.75 21.68 20.75 21.28 +2.82 38 29 2,226 -13
30DEC26 135.00 P 23.10 23.10 23.10 22.94 +3.05 38 1 3,882 0
30DEC26 137.50 P 0.00 0.00 0.00 25.17 +3.85 39 0 3,208 0
30DEC26 140.00 P 26.00 26.63 25.50 26.59 +3.83 39 7 1,963 +7
30DEC26 142.50 P 0.00 0.00 0.00 28.68 +4.33 39 0 1,388 0
30DEC26 145.00 P 0.00 0.00 0.00 30.18 +4.25 38 4 4,464 0
30DEC26 147.50 P 0.00 0.00 0.00 32.06 +4.45 39 0 861 0
30DEC26 150.00 P 33.00 34.20 33.00 34.20 +4.82 39 7 6,403 +4
30DEC26 152.50 P 0.00 0.00 0.00 36.28 +5.10 40 0 1,265 0
30DEC26 155.00 P 36.00 36.00 36.00 38.31 +5.30 40 1 3,463 +1
30DEC26 157.50 P 0.00 0.00 0.00 40.29 +5.40 40 0 218 0
30DEC26 160.00 P 41.00 41.00 41.00 42.41 +5.63 40 1 2,553 +1
30DEC26 162.50 P 0.00 0.00 0.00 44.39 +5.65 40 0 595 0
30DEC26 165.00 P 46.30 46.30 46.10 47.09 +6.38 42 20 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 48.44 +5.66 40 0 1,130 0
30DEC26 170.00 P 51.00 51.00 51.00 50.69 +5.55 40 1 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 53.16 +5.96 41 0 1,120 0
30DEC26 175.00 P 56.55 56.55 56.55 55.13 +6.26 40 1 329 -1
30DEC26 177.50 P 56.56 56.56 56.56 57.29 +5.91 40 1 166 0
30DEC26 180.00 P 0.00 0.00 0.00 59.16 +6.79 39 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 61.62 +5.95 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 64.04 +6.20 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 66.42 +6.40 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.85 +6.62 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 71.22 +7.00 42 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 73.27 +6.58 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.59 +6.65 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 77.97 +7.24 41 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 82.65 +6.87 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.66 +7.49 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.17 +7.10 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.14 +7.38 42 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 101.71 +7.19 39 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 106.80 +7.80 41 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 111.49 +7.42 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 116.50 +7.61 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 121.50 +8.04 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 126.50 +8.20 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 131.69 +8.45 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 136.68 +8.48 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 141.69 +8.52 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 146.49 +8.34 48 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 151.67 +8.49 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 156.67 +8.53 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 161.49 +8.35 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 166.69 +8.55 55 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 171.67 +8.53 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 176.49 +8.31 55 0 0 0
30MAR27 65.00 P 1.20 1.46 1.20 0.65 +0.04 38 32 131 +32
30MAR27 67.50 P 0.00 0.00 0.00 0.86 +0.10 38 0 4 0
30MAR27 70.00 P 1.92 1.92 1.92 1.07 +0.09 38 1 3 +1
30MAR27 72.50 P 0.00 0.00 0.00 1.35 +0.15 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.65 +0.17 38 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 2.00 +0.21 38 0 2 0
30MAR27 80.00 P 3.00 3.13 2.96 2.42 +0.30 38 18 40 +18
30MAR27 82.50 P 0.00 0.00 0.00 2.84 +0.29 38 0 0 0
30MAR27 85.00 P 4.09 4.10 4.00 3.38 +0.41 38 70 133 +70
30MAR27 87.50 P 0.00 0.00 0.00 3.94 +0.48 38 0 2 0
30MAR27 90.00 P 4.90 4.90 4.90 4.54 +0.51 38 5 43 +5
30MAR27 92.50 P 5.55 5.55 5.55 5.25 +0.65 39 2 67 0
30MAR27 95.00 P 6.17 6.34 6.17 5.98 +0.74 39 84 112 +76
30MAR27 97.50 P 6.93 6.93 6.93 6.76 +0.79 39 30 30 +30
30MAR27 100.00 P 7.69 7.96 7.69 7.66 +1.02 39 68 1,572 +65
30MAR27 102.50 P 8.23 8.80 8.10 8.54 +1.19 39 9 33 +3
30MAR27 105.00 P 9.70 9.70 9.68 9.40 +1.29 38 60 1,033 +20
30MAR27 107.50 P 10.03 10.68 10.03 10.36 +1.44 38 63 374 +34
30MAR27 110.00 P 11.10 11.83 10.79 11.38 +1.58 38 56 167 +33
30MAR27 112.50 P 12.32 12.39 12.00 12.47 +1.73 38 420 752 +419
30MAR27 115.00 P 12.80 13.93 12.80 13.62 +1.88 38 1,099 7,877 +1,009
30MAR27 117.50 P 15.30 15.30 15.01 14.84 +2.07 38 343 1,236 +239
30MAR27 120.00 P 15.63 16.65 15.63 16.15 +2.31 38 34 1,332 +14
30MAR27 122.50 P 17.60 17.73 17.41 17.41 +2.40 38 361 1,276 +359
30MAR27 125.00 P 18.10 19.08 17.90 18.84 +2.59 38 503 2,957 +440
30MAR27 127.50 P 19.83 20.30 19.65 20.19 +2.70 38 46 3,487 0
30MAR27 130.00 P 19.00 19.00 19.00 21.68 +2.90 38 1 3,132 +1
30MAR27 132.50 P 23.25 24.00 23.25 23.24 +3.01 38 6 125 0
30MAR27 135.00 P 0.00 0.00 0.00 24.85 +3.23 38 0 870 0
30MAR27 137.50 P 26.10 26.10 26.10 26.51 +3.36 38 3 382 +3
30MAR27 140.00 P 28.50 28.50 28.50 28.19 +3.48 38 1 97 0
30MAR27 142.50 P 30.77 30.77 30.77 30.58 +4.24 39 2 80 +1
30MAR27 145.00 P 0.00 0.00 0.00 32.32 +4.31 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 34.25 +4.56 39 0 30 0
30MAR27 150.00 P 35.50 35.50 35.50 36.17 +4.77 39 1 142 +1
30MAR27 152.50 P 0.00 0.00 0.00 37.86 +4.40 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 39.97 +4.68 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 41.69 +4.72 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 43.94 +5.11 40 0 222 0
30MAR27 162.50 P 45.00 45.00 45.00 46.12 +5.39 40 4 4 +4
30MAR27 165.00 P 0.00 0.00 0.00 48.02 +5.19 40 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 50.20 +5.41 40 0 0 0
30MAR27 170.00 P 52.00 52.00 52.00 52.06 +5.47 40 2 2 +2
30MAR27 172.50 P 0.00 0.00 0.00 53.98 +5.38 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.30 +5.49 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.48 +5.62 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 60.62 +5.68 40 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 62.83 +5.79 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 64.85 +5.71 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.06 +5.77 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.51 +6.28 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 71.78 +6.39 40 0 0 0
30MAR27 195.00 P 72.50 72.50 72.50 74.03 +6.23 40 2 2 +2
TOTAL PUT 88,869 1,127,658 +3,360
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$ 11.16
30MAR26 2.90 C 0.00 0.00 0.00 8.26 -0.33 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 8.16 -0.33 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 8.06 -0.33 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.96 -0.33 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.86 -0.33 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.76 -0.33 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.66 -0.33 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.56 -0.33 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.46 -0.33 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.36 -0.33 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.26 -0.33 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.16 -0.33 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.06 -0.33 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.96 -0.33 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.86 -0.33 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.76 -0.33 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.66 -0.33 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.56 -0.34 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.46 -0.33 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.36 -0.33 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.26 -0.33 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 6.16 -0.33 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.91 -0.33 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.66 -0.33 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.41 -0.33 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.16 -0.33 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.91 -0.33 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.66 -0.34 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.41 -0.34 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 4.16 -0.34 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.92 -0.33 110 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.67 -0.33 101 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.42 -0.33 93 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 3.17 -0.33 86 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.92 -0.33 78 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.67 -0.33 71 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.42 -0.33 64 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.17 -0.33 57 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 1.93 -0.33 61 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.69 -0.32 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.46 -0.32 60 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 1.24 -0.27 60 0 1,285 0
30MAR26 10.50 C 0.00 0.00 0.00 0.82 -0.27 56 0 15 0
30MAR26 11.00 C 0.55 0.61 0.54 0.52 -0.23 58 17 80 0
30MAR26 11.50 C 0.31 0.31 0.31 0.30 -0.17 59 1 58 +1
30MAR26 12.00 C 0.18 0.22 0.17 0.17 -0.11 62 31 293 +5
30MAR26 12.50 C 0.10 0.12 0.09 0.08 -0.08 61 15 151 +5
30MAR26 13.00 C 0.05 0.05 0.05 0.04 -0.05 62 2 635 +2
30MAR26 13.50 C 0.03 0.04 0.03 0.02 -0.02 64 3 352 +2
30MAR26 14.00 C 0.02 0.02 0.02 0.01 -0.01 66 8 1,505 -8
30MAR26 14.50 C 0.01 0.01 0.01 0.01 0.00 74 4 301 -2
30MAR26 15.00 C 0.01 0.01 0.01 0.01 0.00 82 1 476 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 239 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 124 0 214 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 141 0 43 0
29APR26 8.50 C 0.00 0.00 0.00 2.69 - 37 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 2.50 -0.32 53 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 2.27 -0.31 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.09 -0.31 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.89 -0.31 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.71 -0.28 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.53 -0.29 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.19 -0.23 55 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.93 -0.20 56 0 13 0
29APR26 11.50 C 0.00 0.00 0.00 0.70 -0.18 56 0 0 0
29APR26 12.00 C 0.55 0.55 0.55 0.52 -0.16 56 4 167 0
29APR26 12.50 C 0.37 0.37 0.37 0.39 -0.12 57 13 158 0
29APR26 13.00 C 0.33 0.33 0.31 0.29 -0.10 58 47 406 +47
29APR26 13.50 C 0.30 0.30 0.24 0.20 -0.10 57 4 469 +2
29APR26 14.00 C 0.20 0.20 0.16 0.14 -0.08 57 145 639 +123
29APR26 14.50 C 0.13 0.13 0.13 0.10 -0.05 58 13 285 0
29APR26 15.00 C 0.10 0.11 0.10 0.07 -0.04 58 9 1,085 0
29APR26 15.50 C 0.09 0.09 0.08 0.05 -0.03 58 10 109 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 207 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 88 0
29APR26 19.50 C 0.01 0.01 0.01 0.01 0.00 70 1 238 +1
28MAY26 8.50 C 0.00 0.00 0.00 2.88 - 59 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 2.66 - 57 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 2.43 -0.28 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.27 -0.26 57 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.04 -0.27 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.90 -0.27 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.74 -0.29 56 0 0 0
28MAY26 10.50 C 1.45 1.45 1.45 1.40 -0.23 53 4 4 +4
28MAY26 11.00 C 0.00 0.00 0.00 1.15 -0.21 54 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 0.93 -0.20 54 0 37 0
28MAY26 12.00 C 0.00 0.00 0.00 0.75 -0.17 54 0 31 0
28MAY26 12.50 C 0.63 0.63 0.63 0.61 -0.15 55 15 81 +15
28MAY26 13.00 C 0.50 0.50 0.50 0.50 -0.12 56 46 219 +46
28MAY26 13.50 C 0.43 0.43 0.43 0.40 -0.11 57 60 1,072 +60
28MAY26 14.00 C 0.34 0.34 0.32 0.31 -0.09 56 23 380 +7
28MAY26 14.50 C 0.00 0.00 0.00 0.24 -0.08 56 0 940 0
28MAY26 15.00 C 0.00 0.00 0.00 0.19 -0.06 57 0 180 0
28MAY26 15.50 C 0.18 0.18 0.18 0.14 -0.05 56 5 75 +5
28MAY26 16.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.09 -0.03 57 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.02 57 0 47 0
28MAY26 17.50 C 0.09 0.09 0.09 0.05 -0.02 57 5 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 82 0
28MAY26 19.50 C 0.07 0.07 0.04 0.01 -0.01 53 14 21 +4
29JUN26 3.70 C 0.00 0.00 0.00 7.49 -0.30 80 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.37 -0.32 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.27 -0.35 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.19 -0.33 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.09 -0.33 63 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.99 -0.34 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.86 -0.33 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.79 -0.34 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.69 -0.35 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.56 -0.34 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.50 -0.29 68 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.39 -0.31 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.30 -0.30 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.20 -0.30 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.91 -0.35 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.71 -0.30 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.41 -0.36 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.18 -0.34 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.98 -0.31 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.75 -0.35 59 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.46 -0.34 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.25 -0.29 51 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.00 -0.31 48 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.81 -0.30 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.60 -0.31 56 0 13 0
29JUN26 8.00 C 0.00 0.00 0.00 3.37 -0.29 54 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.19 -0.30 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.96 -0.28 54 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.76 -0.22 53 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.59 -0.21 55 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 2.40 -0.27 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.23 -0.28 54 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.07 -0.24 54 0 0 0
29JUN26 10.00 C 1.67 1.67 1.67 1.97 -0.22 57 6 28 -6
29JUN26 10.50 C 1.64 1.64 1.64 1.63 -0.21 54 15 18 +15
29JUN26 11.00 C 0.00 0.00 0.00 1.36 -0.22 53 0 90 0
29JUN26 11.50 C 1.22 1.22 1.22 1.16 -0.19 54 3 15 -3
29JUN26 12.00 C 0.00 0.00 0.00 0.98 -0.16 54 0 191 0
29JUN26 12.50 C 0.00 0.00 0.00 0.83 -0.14 55 0 50 0
29JUN26 13.00 C 0.72 0.72 0.72 0.70 -0.13 55 2 50 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.58 -0.12 55 0 49 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 -0.12 55 0 36 0
29JUN26 14.50 C 0.45 0.45 0.45 0.39 -0.11 55 5 110 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.10 55 0 56 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.09 55 0 175 0
29JUN26 16.00 C 0.28 0.28 0.28 0.21 -0.08 55 15 34 +15
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.07 55 0 69 0
29JUN26 17.00 C 0.20 0.20 0.20 0.14 -0.05 55 3 33 -3
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.04 56 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.04 55 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.03 56 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.02 55 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.50 -0.30 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.39 -0.34 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.30 -0.31 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.20 -0.30 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.91 -0.36 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.71 -0.32 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.45 -0.32 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.24 -0.29 53 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.01 -0.32 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.76 -0.34 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.59 -0.28 57 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.32 -0.33 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.16 -0.28 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.95 -0.28 55 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.75 -0.33 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.59 -0.31 56 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.38 -0.33 55 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.20 -0.31 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.05 -0.28 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.85 -0.26 54 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.71 -0.28 54 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.55 -0.28 54 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.43 -0.25 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 -0.24 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.00 -0.28 53 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.79 -0.29 54 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 -0.21 54 0 1,071 0
29SEP26 12.00 C 1.40 1.40 1.40 1.42 -0.25 54 30 89 -30
29SEP26 12.50 C 0.00 0.00 0.00 1.27 -0.21 55 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 -0.19 55 0 29 0
29SEP26 13.50 C 0.00 0.00 0.00 1.00 -0.17 55 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 0.88 -0.16 55 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.78 -0.14 55 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.68 -0.14 55 0 79 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.12 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.11 55 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.11 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.09 55 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.09 55 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.08 54 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.06 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.07 55 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 -0.06 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.76 -0.30 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.59 -0.30 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.44 -0.29 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.28 -0.28 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.13 -0.27 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.98 -0.27 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.85 -0.26 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.72 -0.25 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.59 -0.25 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 -0.25 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.14 -0.24 53 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 1.93 -0.27 52 0 0 0
30DEC26 12.00 C 1.78 1.78 1.78 1.76 -0.23 53 57 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.61 -0.21 53 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.47 -0.20 53 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 1.34 -0.20 54 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 1.23 -0.19 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 -0.19 54 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.18 54 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 -0.18 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 -0.17 54 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.15 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 -0.14 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.14 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.14 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.12 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.11 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.11 53 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 3.66 - 52 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 3.51 - 52 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 3.37 -0.30 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.24 -0.29 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.10 -0.28 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.98 -0.28 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.86 -0.27 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.63 -0.26 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.42 -0.26 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.23 -0.24 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.06 -0.22 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.87 -0.25 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.75 -0.22 52 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.60 -0.23 52 0 102 0
30MAR27 14.00 C 0.00 0.00 0.00 1.49 -0.22 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.39 -0.20 53 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.28 -0.19 53 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.18 -0.17 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.09 -0.16 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.00 -0.16 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 -0.16 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.85 -0.14 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 -0.13 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 -0.14 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 -0.13 52 0 0 0
TOTAL CALL 636 25,847 +309
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 347 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 322 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 293 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 287 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 280 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 274 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 267 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 261 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 255 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 250 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 238 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 213 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 201 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 189 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 179 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 121 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 66 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 63 0 32 0
30MAR26 9.75 P 0.05 0.05 0.05 0.05 +0.01 63 17 426 +17
30MAR26 10.00 P 0.07 0.09 0.07 0.08 +0.02 62 25 186 +13
30MAR26 10.50 P 0.21 0.21 0.21 0.18 +0.05 60 19 150 -19
30MAR26 11.00 P 0.39 0.39 0.37 0.38 +0.10 62 25 283 +25
30MAR26 11.50 P 0.61 0.68 0.61 0.66 +0.16 63 3 614 -2
30MAR26 12.00 P 1.00 1.00 1.00 1.03 +0.22 66 19 764 -4
30MAR26 12.50 P 1.45 1.45 1.45 1.39 +0.19 55 1 943 0
30MAR26 13.00 P 1.67 1.67 1.67 1.87 +0.29 61 2 684 -2
30MAR26 13.50 P 0.00 0.00 0.00 2.40 +0.36 83 0 244 0
30MAR26 14.00 P 0.00 0.00 0.00 2.91 +0.32 98 0 311 0
30MAR26 14.50 P 0.00 0.00 0.00 3.43 +0.33 116 0 192 0
30MAR26 15.00 P 0.00 0.00 0.00 3.88 +0.26 107 0 250 0
30MAR26 15.50 P 4.30 4.30 4.30 4.38 +0.30 116 40 45 -35
30MAR26 16.00 P 0.00 0.00 0.00 4.89 +0.32 130 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 5.38 +0.31 134 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.94 +0.37 167 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.39 +0.32 155 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.88 +0.31 157 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.39 +0.32 170 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.88 +0.29 171 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.38 +0.31 177 0 0 0
29APR26 8.50 P 0.08 0.08 0.08 0.06 - 57 1 1 -
29APR26 8.75 P 0.11 0.11 0.11 0.09 +0.01 58 3 33 0
29APR26 9.00 P 0.12 0.14 0.12 0.12 +0.02 57 104 180 +4
29APR26 9.25 P 0.16 0.16 0.16 0.16 +0.02 57 2 11 +2
29APR26 9.50 P 0.22 0.22 0.20 0.21 +0.03 57 7 36 +7
29APR26 9.75 P 0.00 0.00 0.00 0.28 +0.05 58 0 71 0
29APR26 10.00 P 0.34 0.35 0.34 0.35 +0.05 58 15 170 +1
29APR26 10.50 P 0.45 0.50 0.45 0.53 +0.07 57 4 247 -2
29APR26 11.00 P 0.73 0.76 0.73 0.75 +0.09 57 3 485 +3
29APR26 11.50 P 1.01 1.01 1.01 1.05 +0.14 59 50 521 +50
29APR26 12.00 P 1.29 1.29 1.29 1.37 +0.17 59 2 401 +2
29APR26 12.50 P 0.00 0.00 0.00 1.68 +0.13 56 0 168 0
29APR26 13.00 P 0.00 0.00 0.00 2.09 +0.16 57 0 587 0
29APR26 13.50 P 0.00 0.00 0.00 2.58 +0.30 64 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 3.03 +0.35 66 0 141 0
29APR26 14.50 P 0.00 0.00 0.00 3.45 +0.27 63 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 3.96 +0.34 70 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 4.42 +0.31 69 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 4.93 +0.34 76 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.41 +0.34 77 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 5.94 +0.37 87 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.39 +0.32 81 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.88 +0.31 83 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.39 +0.32 89 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.88 +0.29 90 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.40 +0.33 99 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 - 57 0 0 -
28MAY26 8.75 P 0.19 0.19 0.19 0.20 - 56 15 15 -
28MAY26 9.00 P 0.24 0.24 0.24 0.25 +0.04 56 15 24 +15
28MAY26 9.25 P 0.00 0.00 0.00 0.31 +0.04 56 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.37 +0.04 56 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 0.45 +0.06 56 0 239 0
28MAY26 10.00 P 0.54 0.55 0.52 0.52 +0.05 55 106 140 +58
28MAY26 10.50 P 0.00 0.00 0.00 0.75 +0.09 56 0 132 0
28MAY26 11.00 P 0.00 0.00 0.00 0.99 +0.12 56 0 381 0
28MAY26 11.50 P 0.00 0.00 0.00 1.29 +0.16 58 0 218 0
28MAY26 12.00 P 0.00 0.00 0.00 1.61 +0.18 58 0 334 0
28MAY26 12.50 P 0.00 0.00 0.00 1.97 +0.20 59 0 104 0
28MAY26 13.00 P 2.04 2.04 2.04 2.35 +0.21 60 30 124 0
28MAY26 13.50 P 0.00 0.00 0.00 2.69 +0.19 57 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 3.13 +0.23 59 0 170 0
28MAY26 14.50 P 3.50 3.50 3.50 3.61 +0.29 62 40 100 +16
28MAY26 15.00 P 0.00 0.00 0.00 4.07 +0.26 64 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.56 +0.30 68 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 5.05 +0.36 71 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 5.47 +0.32 68 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.97 +0.37 71 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 6.48 +0.37 76 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 6.90 +0.33 69 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.41 +0.34 74 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.90 +0.31 75 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.41 +0.34 80 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 55 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 55 0 52 0
29JUN26 7.00 P 0.07 0.07 0.07 0.05 0.00 54 7 29 +7
29JUN26 7.25 P 0.00 0.00 0.00 0.08 +0.01 56 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.01 55 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.01 55 0 16 0
29JUN26 8.00 P 0.17 0.17 0.17 0.17 +0.02 55 4 7 +3
29JUN26 8.25 P 0.00 0.00 0.00 0.21 +0.02 55 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 +0.03 55 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.31 +0.03 55 0 15 0
29JUN26 9.00 P 0.38 0.38 0.38 0.38 +0.04 55 6 93 0
29JUN26 9.25 P 0.00 0.00 0.00 0.45 +0.04 55 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.53 +0.05 55 0 186 0
29JUN26 9.75 P 0.00 0.00 0.00 0.62 +0.06 55 0 66 0
29JUN26 10.00 P 0.73 0.73 0.73 0.72 +0.09 56 1 182 +1
29JUN26 10.50 P 0.94 0.94 0.94 0.94 +0.08 56 15 321 +15
29JUN26 11.00 P 0.00 0.00 0.00 1.19 +0.09 56 0 715 0
29JUN26 11.50 P 1.48 1.50 1.48 1.48 +0.12 56 30 468 0
29JUN26 12.00 P 1.78 1.78 1.78 1.80 +0.14 57 15 338 0
29JUN26 12.50 P 2.12 2.12 2.12 2.14 +0.15 57 15 155 +15
29JUN26 13.00 P 0.00 0.00 0.00 2.52 +0.19 58 0 285 0
29JUN26 13.50 P 0.00 0.00 0.00 2.91 +0.20 59 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 3.32 +0.23 59 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.75 +0.24 61 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 4.18 +0.23 61 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.62 +0.26 61 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.10 +0.26 64 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.55 +0.26 64 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.98 +0.27 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.48 +0.32 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.94 +0.30 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.41 +0.30 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.92 +0.32 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.41 +0.33 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 55 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 +0.01 56 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.01 55 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.02 55 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 +0.02 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.31 +0.03 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 +0.03 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 +0.03 55 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 +0.04 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.04 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.64 +0.04 54 0 0 0
29SEP26 9.00 P 0.73 0.73 0.73 0.73 +0.06 54 15 45 +15
29SEP26 9.25 P 0.00 0.00 0.00 0.84 +0.08 55 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.92 +0.06 54 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 +0.08 54 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 +0.08 55 0 16 0
29SEP26 10.50 P 1.38 1.38 1.38 1.40 +0.08 54 55 97 +55
29SEP26 11.00 P 0.00 0.00 0.00 1.66 +0.10 54 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 +0.12 54 0 76 0
29SEP26 12.00 P 0.00 0.00 0.00 2.28 +0.11 55 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 2.64 +0.19 55 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 3.00 +0.17 56 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 +0.17 55 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.78 +0.20 57 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.16 +0.22 56 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 4.57 +0.19 57 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.99 +0.20 57 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.44 +0.26 58 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.88 +0.27 58 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.30 +0.22 58 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.76 +0.24 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.22 +0.26 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.67 +0.26 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.13 +0.26 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.59 +0.27 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 +0.03 53 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 +0.03 54 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 +0.06 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.87 +0.04 53 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 +0.07 54 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 +0.06 53 0 0 0
30DEC26 9.50 P 1.18 1.18 1.18 1.18 +0.05 53 1 1 +1
30DEC26 9.75 P 0.00 0.00 0.00 1.30 +0.06 53 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 +0.08 54 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.69 +0.10 53 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 +0.10 54 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.26 +0.10 53 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.58 +0.12 54 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.94 +0.15 54 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 3.28 +0.14 54 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.65 +0.16 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.05 +0.18 55 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.43 +0.17 55 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.84 +0.19 56 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.24 +0.18 56 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.68 +0.22 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.08 +0.20 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.53 +0.23 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.97 +0.23 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.41 +0.24 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.86 +0.24 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.30 +0.24 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.75 +0.25 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 - 52 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 1.05 - 52 0 0 -
30MAR27 9.00 P 0.00 0.00 0.00 1.15 +0.05 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.26 +0.06 52 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.37 +0.07 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.49 +0.06 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.62 +0.08 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.92 +0.12 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.21 +0.13 53 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.47 +0.10 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.84 +0.16 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.18 +0.17 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.49 +0.13 53 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.86 +0.15 53 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.24 +0.16 54 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.63 +0.17 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.04 +0.19 54 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.45 +0.20 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.86 +0.20 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.26 +0.19 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.68 +0.20 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.13 +0.23 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.56 +0.22 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.00 +0.23 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.46 +0.25 56 0 0 0
TOTAL PUT 712 29,791 +261
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$ 4.87
30MAR26 2.70 C 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.07 -0.14 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.97 -0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.87 -0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.77 -0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.67 -0.14 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.37 -0.14 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.27 -0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.17 -0.15 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.07 -0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.97 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.87 -0.14 0 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 0.78 -0.13 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.69 -0.12 63 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.58 -0.13 45 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.47 -0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.39 -0.13 39 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.31 -0.12 41 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.22 -0.13 35 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.16 -0.10 37 0 10 0
30MAR26 4.90 C 0.13 0.13 0.12 0.11 -0.09 38 4 4 +4
30MAR26 5.00 C 0.07 0.07 0.07 0.07 -0.08 37 8 1,573 +4
30MAR26 5.25 C 0.05 0.05 0.03 0.02 -0.04 38 297 780 +194
30MAR26 5.50 C 0.02 0.02 0.01 0.01 -0.01 46 135 870 -34
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 983 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,056 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 530 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 136 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 143 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 157 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 164 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 171 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 177 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 183 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 194 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.18 -0.13 74 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 2.08 -0.13 69 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.98 -0.13 64 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.88 -0.16 59 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.77 -0.14 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.68 -0.13 49 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.57 -0.16 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.48 -0.15 39 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.37 -0.15 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.28 -0.17 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.19 -0.15 46 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.10 -0.13 49 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.99 -0.15 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.89 -0.15 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.82 -0.14 44 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.73 -0.14 43 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.65 -0.12 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.57 -0.12 42 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.50 -0.11 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.43 -0.11 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.36 -0.09 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.30 -0.09 40 0 0 0
29APR26 4.90 C 0.28 0.28 0.26 0.25 -0.08 40 15 20 +5
29APR26 5.00 C 0.00 0.00 0.00 0.21 -0.07 40 0 33 0
29APR26 5.25 C 0.14 0.14 0.12 0.12 -0.06 39 13 99 +3
29APR26 5.50 C 0.08 0.08 0.08 0.08 -0.03 42 222 493 +101
29APR26 5.75 C 0.06 0.06 0.05 0.05 -0.02 43 113 818 -81
29APR26 6.00 C 0.04 0.04 0.04 0.03 -0.01 44 1 1,544 0
29APR26 6.25 C 0.03 0.03 0.03 0.02 0.00 46 32 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 235 0
29APR26 6.75 C 0.02 0.02 0.02 0.01 0.00 50 50 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 569 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 8 0
28MAY26 4.10 C 0.00 0.00 0.00 0.88 -0.13 45 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.81 -0.11 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.73 -0.11 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 -0.11 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.58 -0.11 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.52 -0.10 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 -0.08 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 -0.07 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 -0.09 43 0 0 0
28MAY26 5.00 C 0.33 0.33 0.33 0.32 -0.08 43 2 208 0
28MAY26 5.25 C 0.00 0.00 0.00 0.23 -0.06 43 0 268 0
28MAY26 5.50 C 0.17 0.17 0.17 0.17 -0.04 44 600 683 +593
28MAY26 5.75 C 0.00 0.00 0.00 0.12 -0.03 45 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 355 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 -0.02 44 0 30 0
28MAY26 6.50 C 0.06 0.06 0.06 0.04 -0.01 46 150 190 +117
28MAY26 6.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 42 0
28MAY26 7.25 C 0.03 0.03 0.03 0.01 -0.01 45 30 60 +30
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.18 -0.16 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.08 -0.16 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.90 -0.15 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.81 -0.14 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.71 -0.15 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.61 -0.15 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.53 -0.13 48 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.44 -0.13 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.35 -0.13 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.26 -0.13 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.17 -0.14 45 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.08 -0.14 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.01 -0.12 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 -0.14 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.12 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 -0.09 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.72 -0.11 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 -0.10 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 -0.11 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 -0.09 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 -0.07 45 0 0 0
29JUN26 4.90 C 0.44 0.44 0.44 0.45 -0.08 43 10 10 +7
29JUN26 5.00 C 0.00 0.00 0.00 0.41 -0.07 44 0 35 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 -0.06 44 0 384 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 -0.05 45 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 -0.04 45 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 -0.03 44 0 890 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 197 0
29JUN26 7.00 C 0.08 0.08 0.08 0.04 -0.01 45 75 136 +75
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.26 -0.12 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.14 -0.15 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.05 -0.14 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.96 -0.14 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.87 -0.14 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.80 -0.12 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.71 -0.12 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.63 -0.12 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.54 -0.12 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.46 -0.12 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.38 -0.12 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.30 -0.12 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.23 -0.11 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.16 -0.11 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 -0.10 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 -0.12 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 -0.11 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 -0.11 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.85 -0.09 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 -0.09 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 -0.10 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 -0.07 45 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.06 44 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.08 44 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.50 -0.08 44 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.07 45 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.07 44 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 -0.06 44 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 -0.05 44 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 -0.04 44 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.04 44 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.03 44 0 32 0
29SEP26 7.50 C 0.17 0.17 0.17 0.09 -0.03 44 4 88 +4
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.03 44 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.02 44 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.29 -0.13 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.20 -0.13 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.11 -0.14 49 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.02 -0.14 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.95 -0.13 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.86 -0.13 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.78 -0.13 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.71 -0.12 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.63 -0.12 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.55 -0.12 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.48 -0.12 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.40 -0.13 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.35 -0.11 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.28 -0.11 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.22 -0.10 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 -0.10 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.11 -0.09 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 -0.10 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.09 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.10 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.10 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 -0.10 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.09 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.76 -0.06 45 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.07 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.59 -0.06 45 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 -0.05 45 0 341 0
30DEC26 6.00 C 0.46 0.46 0.46 0.45 -0.04 45 1 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 -0.04 45 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 -0.03 45 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 -0.03 45 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.02 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 47 0
30MAR27 4.10 C 0.00 0.00 0.00 1.33 -0.12 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 -0.10 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.23 -0.10 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.17 -0.11 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 -0.10 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 -0.10 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 -0.09 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 -0.10 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 -0.09 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.90 -0.09 46 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 -0.07 46 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 -0.07 46 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 -0.06 46 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.52 -0.06 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.05 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.37 -0.05 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
TOTAL CALL 1,762 37,201 +1,022
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 152 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 110 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 148 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 38 0 55 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.01 36 0 222 0
30MAR26 4.80 P 0.07 0.08 0.07 0.09 +0.03 38 6 185 -4
30MAR26 4.90 P 0.11 0.11 0.11 0.14 +0.04 39 5 535 +5
30MAR26 5.00 P 0.16 0.21 0.16 0.20 +0.06 38 9 2,189 -4
30MAR26 5.25 P 0.34 0.34 0.34 0.41 +0.10 45 3 578 0
30MAR26 5.50 P 0.00 0.00 0.00 0.65 +0.12 56 0 1,448 0
30MAR26 5.75 P 0.00 0.00 0.00 0.88 +0.11 0 1 595 0
30MAR26 6.00 P 0.00 0.00 0.00 1.13 +0.12 0 0 601 0
30MAR26 6.25 P 0.00 0.00 0.00 1.38 +0.13 0 0 126 0
30MAR26 6.50 P 1.65 1.65 1.65 1.63 +0.13 0 100 155 -100
30MAR26 6.75 P 0.00 0.00 0.00 1.90 +0.15 119 0 138 0
30MAR26 7.00 P 2.15 2.15 2.15 2.16 +0.16 139 100 105 -60
30MAR26 7.25 P 0.00 0.00 0.00 2.38 +0.11 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 2.65 +0.15 148 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 2.88 +0.13 0 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 3.14 +0.14 150 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.40 +0.15 173 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.65 +0.15 181 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.90 +0.15 188 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.14 +0.14 178 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.40 +0.15 202 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.65 +0.15 209 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.90 +0.15 215 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 5.15 +0.15 222 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29APR26 4.00 P 0.03 0.03 0.03 0.02 +0.01 41 10 20 +10
29APR26 4.10 P 0.03 0.03 0.03 0.03 +0.01 41 10 10 +10
29APR26 4.20 P 0.00 0.00 0.00 0.05 +0.02 43 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.09 +0.03 43 0 30 0
29APR26 4.50 P 0.11 0.11 0.11 0.11 +0.02 41 13 37 +13
29APR26 4.60 P 0.12 0.12 0.12 0.14 +0.03 41 5 240 +5
29APR26 4.70 P 0.00 0.00 0.00 0.18 +0.04 41 0 43 0
29APR26 4.80 P 0.23 0.23 0.23 0.23 +0.05 42 13 142 0
29APR26 4.90 P 0.00 0.00 0.00 0.28 +0.06 42 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.33 +0.06 41 0 145 0
29APR26 5.25 P 0.00 0.00 0.00 0.50 +0.08 41 0 819 0
29APR26 5.50 P 0.00 0.00 0.00 0.71 +0.13 45 0 488 0
29APR26 5.75 P 0.00 0.00 0.00 0.93 +0.13 46 1 346 +1
29APR26 6.00 P 0.00 0.00 0.00 1.15 +0.10 45 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.42 +0.16 58 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.66 +0.15 61 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.90 +0.14 63 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.17 +0.17 77 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.39 +0.12 67 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.65 +0.15 78 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 2.92 +0.17 92 0 350 -62
29APR26 8.00 P 0.00 0.00 0.00 3.14 +0.14 80 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.40 +0.15 91 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.65 +0.15 95 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.90 +0.15 99 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.15 +0.15 103 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.40 +0.15 107 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.65 +0.15 110 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.90 +0.15 114 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.15 +0.15 117 0 0 0
28MAY26 4.10 P 0.10 0.10 0.10 0.09 +0.02 45 3 3 +3
28MAY26 4.20 P 0.00 0.00 0.00 0.11 +0.02 45 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.13 +0.02 43 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.16 +0.02 43 0 100 0
28MAY26 4.50 P 0.18 0.19 0.17 0.20 +0.03 44 350 429 +274
28MAY26 4.60 P 0.23 0.23 0.23 0.24 +0.04 44 3 3 +3
28MAY26 4.70 P 0.00 0.00 0.00 0.28 +0.04 44 0 22 0
28MAY26 4.80 P 0.33 0.33 0.33 0.33 +0.05 44 1 226 -1
28MAY26 4.90 P 0.00 0.00 0.00 0.38 +0.06 44 0 96 0
28MAY26 5.00 P 0.00 0.00 0.00 0.44 +0.07 44 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.60 +0.08 45 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.79 +0.09 46 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 1.00 +0.12 48 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.20 +0.10 46 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.45 +0.13 52 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.68 +0.14 53 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.92 +0.14 56 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.17 +0.15 60 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.40 +0.13 58 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.65 +0.15 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.92 +0.17 72 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.15 +0.15 69 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.40 +0.15 72 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.65 +0.15 75 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.90 +0.15 78 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.15 +0.15 81 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 3.30 P 0.03 0.03 0.03 0.02 +0.01 45 10 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN26 3.80 P 0.08 0.08 0.08 0.08 +0.02 46 3 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.01 44 0 6 0
29JUN26 4.00 P 0.13 0.13 0.13 0.11 +0.02 44 3 4 -3
29JUN26 4.10 P 0.00 0.00 0.00 0.14 +0.02 45 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 +0.03 45 0 55 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.23 +0.03 44 0 32 0
29JUN26 4.50 P 0.25 0.26 0.25 0.27 +0.04 45 171 321 +90
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.04 44 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 +0.04 44 0 138 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.05 44 0 262 0
29JUN26 4.90 P 0.44 0.44 0.44 0.46 +0.06 45 10 58 +10
29JUN26 5.00 P 0.00 0.00 0.00 0.51 +0.06 44 0 825 0
29JUN26 5.25 P 0.00 0.00 0.00 0.67 +0.07 44 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 +0.09 43 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 1.05 +0.10 46 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.26 +0.10 47 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.47 +0.11 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.71 +0.12 50 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 1.94 +0.13 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.17 +0.13 51 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 +0.15 55 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 +0.11 53 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.92 +0.17 61 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 +0.15 59 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.40 +0.15 62 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.65 +0.15 65 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.90 +0.15 67 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.15 +0.15 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.40 +0.15 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.65 +0.15 74 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.90 +0.15 77 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.15 +0.15 79 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 43 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.01 44 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.03 45 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.03 44 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.04 44 0 5 0
29SEP26 4.50 P 0.41 0.42 0.41 0.40 +0.03 43 100 2,505 -13
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.03 44 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.03 43 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.03 43 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.02 43 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 +0.05 43 0 472 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 +0.06 44 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 +0.08 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 +0.07 45 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 +0.07 45 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.59 +0.09 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 +0.11 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.03 +0.12 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.24 +0.11 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 +0.11 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.71 +0.12 51 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 +0.11 49 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.17 +0.11 50 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.40 +0.10 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.65 +0.12 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.90 +0.12 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.15 +0.13 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.40 +0.13 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.65 +0.13 58 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 4.90 +0.13 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.15 +0.14 62 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 45 0 110 0
30DEC26 2.80 P 0.06 0.06 0.06 0.05 +0.01 45 6 6 +6
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.02 45 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.03 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 +0.03 45 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 +0.03 45 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 +0.04 45 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.02 44 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.03 44 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.02 44 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.04 44 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.03 44 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.04 44 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.04 44 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.04 44 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.05 44 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.79 +0.06 44 0 49 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.07 45 0 60 0
30DEC26 5.50 P 1.08 1.10 1.08 1.12 +0.11 45 10 2,810 +10
30DEC26 5.75 P 0.00 0.00 0.00 1.31 +0.08 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 +0.06 45 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 +0.09 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.91 +0.11 48 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 +0.10 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.32 +0.12 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.55 +0.12 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 +0.10 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.00 +0.11 49 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.21 +0.09 48 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.47 +0.12 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.71 +0.12 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.95 +0.13 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.19 +0.13 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.43 +0.13 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.66 +0.12 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.90 +0.11 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.15 +0.12 54 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 +0.04 45 0 9 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.03 45 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.02 45 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.57 +0.03 44 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.03 44 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.04 44 0 20 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.04 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 +0.04 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 +0.05 44 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 +0.05 44 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.05 +0.06 45 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.22 +0.07 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.07 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.04 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 +0.06 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 +0.07 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.18 +0.08 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.35 +0.08 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 +0.09 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 +0.11 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.06 +0.12 49 0 0 0
TOTAL PUT 946 48,807 +193
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.34
30MAR26 29.00 C 0.00 0.00 0.00 25.36 +0.37 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.36 +0.38 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.36 +0.38 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.36 +0.37 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.36 +0.39 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.36 +0.40 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.36 +0.40 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.37 +0.39 88 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.37 +0.50 81 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.37 +0.39 74 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.37 +0.39 68 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.37 +0.40 61 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 13.37 +0.50 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.37 +0.44 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.37 +0.41 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.37 +0.40 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 9.37 +0.50 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.37 +0.49 0 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 7.37 +0.49 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.37 +0.49 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.37 +0.49 0 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.38 +0.49 20 0 218 0
30MAR26 52.50 C 0.00 0.00 0.00 2.01 +0.40 20 0 65 0
30MAR26 55.00 C 0.34 0.34 0.23 0.44 +0.12 19 22 568 -20
30MAR26 57.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 529 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 323 0
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 59 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 12.46 +0.50 25 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.46 +0.49 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.46 +0.47 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.47 +0.50 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.47 +0.49 14 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.48 +0.49 18 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.50 +0.48 18 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.53 +0.46 18 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 4.59 +0.42 18 0 68 0
29APR26 52.50 C 2.42 2.42 2.42 2.53 +0.31 18 1 19 0
29APR26 55.00 C 1.08 1.08 0.79 1.06 +0.15 17 18 123 +18
29APR26 57.50 C 0.00 0.00 0.00 0.34 +0.05 18 0 369 0
29APR26 60.00 C 0.11 0.11 0.11 0.08 0.00 18 1 68 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 19 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 12.54 +0.54 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.55 +0.52 17 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.56 +0.50 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.57 +0.49 18 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.59 +0.49 18 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.62 +0.48 18 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.67 +0.46 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.75 +0.44 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.87 +0.41 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.95 +0.31 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.51 +0.20 17 0 142 0
28MAY26 57.50 C 0.49 0.49 0.49 0.68 +0.10 18 15 142 0
28MAY26 60.00 C 0.00 0.00 0.00 0.26 +0.03 18 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 19 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 27 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 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.58 +0.62 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.59 +0.63 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.60 +0.62 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.60 +0.64 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.61 +0.63 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.62 +0.64 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.63 +0.66 21 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 13.63 +0.65 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.64 +0.63 16 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.65 +0.61 16 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.67 +0.60 18 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.69 +0.50 17 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.73 +0.51 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.78 +0.50 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 6.86 +0.50 17 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 5.97 +0.66 17 0 6 0
29JUN26 50.00 C 4.78 4.78 4.75 5.13 +0.44 17 6 58 +4
29JUN26 52.50 C 0.00 0.00 0.00 3.30 +0.45 17 0 143 0
29JUN26 55.00 C 1.44 1.47 1.44 1.85 +0.29 17 30 172 0
29JUN26 57.50 C 0.00 0.00 0.00 0.97 +0.22 17 0 117 0
29JUN26 60.00 C 0.00 0.00 0.00 0.45 +0.13 17 0 619 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 +0.08 17 0 170 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.04 18 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.70 +0.73 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.71 +0.73 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.74 +0.72 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.77 +0.70 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.82 +0.69 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.89 +0.54 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.98 +0.55 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.10 +0.56 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.26 +0.57 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.47 +0.58 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.72 +0.74 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.95 +0.55 18 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 2.69 +0.43 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.76 +0.35 18 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.09 +0.27 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.67 +0.22 18 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 +0.18 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 +0.10 19 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.06 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.04 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.85 +0.76 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 11.94 +0.77 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.05 +0.76 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.18 +0.61 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.35 +0.63 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.55 +0.65 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.79 +0.67 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.07 +0.68 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.38 +0.69 19 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 4.72 +0.54 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.50 +0.56 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.51 +0.49 18 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.78 +0.46 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 +0.37 19 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 0.87 +0.34 19 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 +0.25 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.37 +0.19 19 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 +0.12 19 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.09 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.05 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.04 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.32 +0.96 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.47 +0.95 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.66 +0.95 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.85 +0.66 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.10 +0.68 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.36 +0.69 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.68 +0.71 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.01 +0.71 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.36 +0.54 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.14 +0.57 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.14 +0.54 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.33 +0.48 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.71 +0.43 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.27 +0.40 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.93 +0.36 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.65 +0.28 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.45 +0.21 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.31 +0.15 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 +0.11 19 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 +0.08 19 0 0 0
TOTAL CALL 93 6,166 +2
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 141 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 193 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 301 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 305 0
30MAR26 52.50 P 0.29 0.29 0.27 0.13 -0.13 19 6 1,005 -3
30MAR26 55.00 P 1.63 1.63 1.63 1.11 -0.38 20 1 548 -1
30MAR26 57.50 P 0.00 0.00 0.00 3.17 -0.50 19 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 5.66 -0.50 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 8.16 -0.51 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.98 -0.18 81 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.55 -0.11 98 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.13 -0.03 115 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.70 +0.04 130 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.28 +0.12 146 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.84 +0.18 160 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 26.34 +0.18 170 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 41 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 97 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 167 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 442 0
29APR26 50.00 P 0.29 0.29 0.29 0.12 -0.07 18 35 410 +35
29APR26 52.50 P 0.61 0.61 0.61 0.56 -0.19 18 15 207 +15
29APR26 55.00 P 1.66 1.66 1.66 1.65 -0.36 19 200 350 +160
29APR26 57.50 P 0.00 0.00 0.00 3.39 -0.45 18 0 33 0
29APR26 60.00 P 0.00 0.00 0.00 5.67 -0.50 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.16 -0.51 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.98 -0.18 43 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.55 -0.11 51 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.13 -0.03 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.70 +0.04 67 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.28 +0.12 75 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.85 +0.19 83 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 26.35 +0.19 88 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 44.00 P 0.16 0.16 0.16 0.01 0.00 20 15 86 +15
28MAY26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 63 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 140 0
28MAY26 48.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.17 -0.06 18 0 122 0
28MAY26 50.00 P 0.00 0.00 0.00 0.30 -0.09 18 0 94 0
28MAY26 52.50 P 0.98 1.14 0.98 0.89 -0.20 18 9 161 +4
28MAY26 55.00 P 0.00 0.00 0.00 2.03 -0.32 19 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 3.75 -0.41 19 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 5.76 -0.46 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.16 -0.51 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.98 -0.18 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.55 -0.11 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.13 -0.03 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.70 +0.04 53 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.28 +0.12 59 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.85 +0.19 64 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 26.35 +0.19 68 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 0.00 17 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 0.00 18 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 56 0
29JUN26 49.00 P 0.00 0.00 0.00 0.30 +0.01 18 0 65 0
29JUN26 50.00 P 0.00 0.00 0.00 0.46 +0.01 18 0 89 0
29JUN26 52.50 P 0.00 0.00 0.00 1.13 -0.03 18 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 2.29 -0.08 18 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.82 -0.34 17 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.85 -0.39 17 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.17 -0.50 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.98 -0.18 29 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.55 -0.11 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.13 -0.03 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.70 +0.04 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.28 +0.12 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.85 +0.19 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.35 +0.19 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.12 +0.03 19 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.18 +0.04 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.27 +0.06 19 0 35 0
29SEP26 46.00 P 0.00 0.00 0.00 0.38 +0.08 19 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.52 +0.09 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 0.71 +0.11 19 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.94 +0.12 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.22 +0.13 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.13 +0.13 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.40 +0.11 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.86 -0.07 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.69 -0.18 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.75 -0.28 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.30 -0.36 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.70 -0.42 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.17 -0.36 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.70 -0.25 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.28 -0.12 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.85 0.00 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.43 +0.11 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.21 +0.07 19 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 +0.10 19 0 20 0
30DEC26 44.00 P 0.00 0.00 0.00 0.40 +0.12 19 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.53 +0.14 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.70 +0.17 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.89 +0.19 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.13 +0.21 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.40 +0.23 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.71 +0.24 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.70 +0.26 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.98 +0.27 19 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.36 +0.05 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.12 -0.03 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.09 -0.41 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.55 -0.24 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.87 -0.32 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.27 -0.39 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.74 -0.32 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.28 -0.18 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.85 -0.03 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.43 +0.09 36 0 0 0
30MAR27 43.00 P 0.70 0.70 0.70 0.46 +0.13 19 2 2 +2
30MAR27 44.00 P 0.00 0.00 0.00 0.59 +0.15 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.76 +0.18 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.94 +0.20 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.17 +0.22 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.43 +0.25 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.73 +0.26 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.06 +0.27 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.08 +0.30 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.36 +0.31 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 5.71 +0.11 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.41 +0.01 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.59 -0.10 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.72 -0.20 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.99 -0.28 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.35 -0.36 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.78 -0.39 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.28 -0.26 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 23.85 -0.09 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.43 +0.06 33 0 0 0
TOTAL PUT 283 10,436 +227
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$ 76.65
30MAR26 52.50 C 0.00 0.00 0.00 24.19 -0.65 76 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.69 -0.65 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.19 -0.65 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.69 -0.66 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.20 -0.65 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.71 -0.66 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.28 -0.64 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.96 -0.61 43 0 0 0
30MAR26 72.50 C 4.71 4.71 4.71 4.73 -0.67 39 30 183 0
30MAR26 75.00 C 3.09 3.09 2.76 3.04 -0.47 41 61 943 -60
30MAR26 77.50 C 2.20 2.20 1.60 1.78 -0.38 42 38 793 -31
30MAR26 80.00 C 0.96 0.96 0.90 0.96 -0.27 43 17 2,045 +10
30MAR26 82.50 C 0.68 0.68 0.43 0.48 -0.16 43 206 2,035 +48
30MAR26 85.00 C 0.29 0.29 0.23 0.21 -0.08 43 151 2,535 -99
30MAR26 87.50 C 0.15 0.15 0.12 0.08 -0.04 43 31 1,541 -1
30MAR26 90.00 C 0.07 0.08 0.07 0.03 -0.02 44 34 3,988 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,561 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,343 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 21.72 -0.75 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.36 -0.66 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.92 -0.69 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.41 -0.65 32 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.04 -0.64 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 9.79 -0.62 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 7.72 -0.59 33 0 1 0
29APR26 72.50 C 5.67 5.67 5.66 5.85 -0.64 32 60 237 0
29APR26 75.00 C 3.98 4.10 3.98 4.27 -0.54 32 80 678 +80
29APR26 77.50 C 0.00 0.00 0.00 2.97 -0.47 32 0 2,295 0
29APR26 80.00 C 2.02 2.02 2.02 2.04 -0.35 32 2 1,382 0
29APR26 82.50 C 1.40 1.40 1.40 1.38 -0.25 33 1 460 +1
29APR26 85.00 C 0.96 0.96 0.83 0.88 -0.20 33 56 471 +41
29APR26 87.50 C 0.65 0.65 0.55 0.53 -0.14 33 5 524 0
29APR26 90.00 C 0.38 0.38 0.38 0.31 -0.10 33 25 442 +25
29APR26 92.50 C 0.00 0.00 0.00 0.18 -0.06 33 0 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 21.72 -0.80 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.36 -0.73 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.92 -0.74 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.45 -0.82 27 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.27 -0.62 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.11 -0.60 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.15 -0.55 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 6.36 -0.60 31 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 4.86 -0.52 31 0 35 0
28MAY26 77.50 C 3.70 3.70 3.70 3.60 -0.44 31 17 168 +17
28MAY26 80.00 C 2.81 2.81 2.58 2.65 -0.36 31 30 555 0
28MAY26 82.50 C 0.00 0.00 0.00 1.93 -0.29 31 0 587 0
28MAY26 85.00 C 0.00 0.00 0.00 1.38 -0.20 32 0 761 0
28MAY26 87.50 C 0.00 0.00 0.00 0.95 -0.15 32 0 416 0
28MAY26 90.00 C 0.68 0.68 0.68 0.64 -0.10 32 30 460 +30
28MAY26 92.50 C 0.47 0.50 0.47 0.42 -0.08 32 60 225 +60
28MAY26 95.00 C 0.00 0.00 0.00 0.27 -0.06 32 0 211 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 -0.04 32 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.72 -0.82 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.36 -0.74 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.92 -0.79 27 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 14.57 -0.80 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.54 -0.60 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.52 -0.58 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.69 -0.54 32 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.86 -0.57 30 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 5.50 -0.45 31 0 240 0
29JUN26 77.50 C 4.15 4.15 4.15 4.36 -0.39 31 2 228 +2
29JUN26 80.00 C 3.14 3.14 3.14 3.40 -0.35 31 13 4,209 0
29JUN26 82.50 C 2.44 2.44 2.44 2.63 -0.29 31 12 296 0
29JUN26 85.00 C 0.00 0.00 0.00 2.01 -0.23 31 0 607 0
29JUN26 87.50 C 0.00 0.00 0.00 1.51 -0.19 31 0 3,282 0
29JUN26 90.00 C 0.00 0.00 0.00 1.13 -0.15 31 0 1,611 0
29JUN26 92.50 C 0.00 0.00 0.00 0.87 -0.12 32 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 0.62 -0.12 32 0 251 0
29JUN26 97.50 C 0.00 0.00 0.00 0.45 -0.09 32 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.33 -0.05 32 0 2,504 0
29JUN26 102.50 C 0.33 0.33 0.33 0.23 -0.05 32 5 120 -5
29JUN26 105.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 21.84 -0.81 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.54 -0.80 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.33 -0.81 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.23 -0.77 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.30 -1.19 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.00 -0.78 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.44 -0.76 32 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 9.01 -0.74 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 7.50 -0.98 31 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 6.42 -0.68 31 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 5.45 -0.81 31 0 397 0
29SEP26 82.50 C 0.00 0.00 0.00 4.59 -0.79 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 3.87 -0.70 31 0 179 0
29SEP26 87.50 C 0.00 0.00 0.00 3.22 -0.53 31 0 88 0
29SEP26 90.00 C 0.00 0.00 0.00 2.69 -0.59 31 0 3,334 0
29SEP26 92.50 C 0.00 0.00 0.00 2.23 -0.50 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 1.82 -0.49 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.56 -0.35 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.26 -0.35 32 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.04 -0.27 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 0.83 -0.27 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.69 -0.20 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.54 -0.21 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.45 -0.16 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.36 -0.14 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.30 -0.11 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 -0.11 32 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 22.14 -0.69 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.98 -0.66 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.92 -0.67 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.13 -0.68 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.45 -1.14 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.26 -0.70 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 11.81 -0.67 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 10.44 -0.64 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.91 -0.92 30 0 45 0
30DEC26 77.50 C 7.50 7.50 7.50 7.84 -0.58 30 30 1,090 +30
30DEC26 80.00 C 0.00 0.00 0.00 6.83 -0.79 30 0 2,055 0
30DEC26 82.50 C 0.00 0.00 0.00 5.98 -0.73 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 5.18 -0.66 30 0 1,794 0
30DEC26 87.50 C 4.13 4.13 4.13 4.50 -0.47 30 1 25 -1
30DEC26 90.00 C 0.00 0.00 0.00 3.88 -0.55 30 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.39 -0.49 30 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 2.97 -0.37 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 2.55 -0.35 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.16 -0.34 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 1.86 -0.29 31 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.56 -0.29 31 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 1.35 -0.23 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.14 -0.23 31 0 250 0
30MAR27 55.00 C 0.00 0.00 0.00 23.29 -0.12 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.36 -0.18 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.92 -0.86 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.20 -0.87 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.11 -0.40 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.13 -1.35 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.14 -0.92 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.83 -0.91 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.27 -1.25 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.22 -0.86 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.21 -1.15 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.34 -1.07 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 6.51 -1.05 30 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.80 -0.74 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.13 -0.94 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.64 -0.75 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.19 -0.64 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.62 -0.69 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.22 -0.59 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.82 -0.60 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.48 -0.55 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.19 -0.49 31 0 0 0
TOTAL CALL 997 82,784 +147
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 44 0 567 0
30MAR26 67.50 P 0.15 0.15 0.14 0.08 +0.01 43 32 869 -2
30MAR26 70.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 900 0
30MAR26 72.50 P 0.72 0.76 0.72 0.69 +0.10 44 42 800 +18
30MAR26 75.00 P 1.38 1.61 1.38 1.45 +0.16 43 44 1,597 +33
30MAR26 77.50 P 2.84 2.95 2.84 2.70 +0.31 44 20 2,274 -10
30MAR26 80.00 P 4.08 4.71 4.08 4.40 +0.43 46 193 8,527 -58
30MAR26 82.50 P 0.00 0.00 0.00 6.27 +0.50 43 0 2,338 0
30MAR26 85.00 P 0.00 0.00 0.00 8.51 +0.57 43 0 2,467 0
30MAR26 87.50 P 0.00 0.00 0.00 10.90 +0.62 44 0 2,213 0
30MAR26 90.00 P 13.37 13.45 13.37 13.36 +0.64 44 95 882 -35
30MAR26 92.50 P 0.00 0.00 0.00 15.99 +0.64 67 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 18.47 +0.68 73 0 456 -190
30MAR26 97.50 P 0.00 0.00 0.00 20.97 +0.67 80 0 35 -99
30MAR26 100.00 P 0.00 0.00 0.00 23.47 +0.69 87 0 255 0
30MAR26 102.50 P 0.00 0.00 0.00 25.97 +0.64 93 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.48 +0.68 100 0 0 -30
30MAR26 107.50 P 0.00 0.00 0.00 30.98 +0.65 106 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.48 +0.65 112 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.99 +0.66 119 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.48 +0.65 124 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.97 +0.64 128 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.49 +0.66 136 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.98 +0.65 140 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.47 +0.64 143 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.99 +0.66 151 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 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 0.00 33 0 219 0
29APR26 62.50 P 0.25 0.25 0.25 0.09 0.00 33 60 217 0
29APR26 65.00 P 0.00 0.00 0.00 0.22 +0.02 33 0 402 0
29APR26 67.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 3,106 0
29APR26 70.00 P 1.02 1.09 1.00 0.90 +0.06 33 61 767 +1
29APR26 72.50 P 1.50 1.67 1.50 1.58 +0.12 33 6 472 +6
29APR26 75.00 P 0.00 0.00 0.00 2.53 +0.16 33 10 1,250 +10
29APR26 77.50 P 0.00 0.00 0.00 3.78 +0.31 33 0 1,250 0
29APR26 80.00 P 5.23 5.26 5.23 5.35 +0.38 34 59 576 +25
29APR26 82.50 P 0.00 0.00 0.00 7.01 +0.26 32 0 488 0
29APR26 85.00 P 0.00 0.00 0.00 9.02 +0.47 33 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 11.19 +0.51 32 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 13.51 +0.58 33 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 15.99 +0.54 36 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 18.47 +0.68 40 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 20.97 +0.63 43 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 23.53 +0.70 49 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.02 +0.69 52 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.53 +0.70 56 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.02 +0.69 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.53 +0.70 63 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 270 0
28MAY26 62.50 P 0.00 0.00 0.00 0.37 +0.04 32 0 182 0
28MAY26 65.00 P 0.79 0.79 0.79 0.68 +0.06 32 10 91 +10
28MAY26 67.50 P 0.00 0.00 0.00 1.14 +0.08 32 0 105 0
28MAY26 70.00 P 0.00 0.00 0.00 1.84 +0.16 32 0 304 0
28MAY26 72.50 P 0.00 0.00 0.00 2.75 +0.20 32 0 480 0
28MAY26 75.00 P 3.79 3.99 3.79 3.88 +0.29 32 19 351 0
28MAY26 77.50 P 0.00 0.00 0.00 5.21 +0.34 32 0 874 0
28MAY26 80.00 P 6.89 6.89 6.89 6.82 +0.40 32 2 570 0
28MAY26 82.50 P 0.00 0.00 0.00 8.52 +0.43 31 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 10.48 +0.49 31 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 12.58 +0.54 32 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 15.18 +0.96 37 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 17.49 +0.74 38 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 19.86 +0.79 40 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.29 +0.80 42 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.73 +0.82 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.19 +0.83 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.66 +0.85 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 32.11 +0.83 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 34.46 +0.69 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 +0.01 32 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.43 +0.03 32 0 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.74 +0.05 32 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 1.18 +0.08 32 0 2,555 0
29JUN26 67.50 P 0.00 0.00 0.00 1.72 +0.12 32 0 261 0
29JUN26 70.00 P 2.38 2.38 2.38 2.46 +0.16 31 2 343 +2
29JUN26 72.50 P 0.00 0.00 0.00 3.38 +0.19 31 0 706 0
29JUN26 75.00 P 4.50 4.50 4.46 4.48 +0.20 31 12 2,831 -8
29JUN26 77.50 P 0.00 0.00 0.00 6.10 +0.22 32 0 1,222 0
29JUN26 80.00 P 7.18 7.18 7.18 7.44 +0.45 31 3 5,991 0
29JUN26 82.50 P 0.00 0.00 0.00 9.24 +0.37 32 0 510 0
29JUN26 85.00 P 0.00 0.00 0.00 11.11 +0.42 32 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 13.12 +0.47 32 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 15.45 +0.73 34 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 17.51 +0.52 33 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 20.01 +0.76 36 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 22.42 +0.79 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.79 +0.78 38 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 27.23 +0.80 40 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 29.69 +0.83 42 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 32.15 +0.83 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.46 +0.69 42 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 36.91 +0.65 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.39 +0.65 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.62 +0.40 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.11 +0.41 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.85 +0.66 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.53 +0.85 56 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.83 +0.65 52 0 0 0
29SEP26 55.00 P 0.75 0.75 0.75 0.55 -0.07 32 104 128 +103
29SEP26 57.50 P 0.00 0.00 0.00 0.86 -0.07 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.26 -0.07 32 0 37 0
29SEP26 62.50 P 0.00 0.00 0.00 1.78 -0.06 32 0 29 0
29SEP26 65.00 P 0.00 0.00 0.00 2.45 -0.06 32 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 3.26 -0.02 32 0 322 0
29SEP26 70.00 P 0.00 0.00 0.00 4.21 +0.02 32 0 578 0
29SEP26 72.50 P 0.00 0.00 0.00 5.30 0.00 33 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 6.54 -0.01 33 0 734 0
29SEP26 77.50 P 0.00 0.00 0.00 7.96 -0.04 33 0 768 0
29SEP26 80.00 P 0.00 0.00 0.00 9.49 +0.29 33 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 11.15 +0.34 33 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 12.97 +0.46 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 14.87 +0.14 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 16.89 +0.18 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.00 +0.26 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.17 +0.27 36 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 23.43 +0.37 37 0 298 0
29SEP26 100.00 P 0.00 0.00 0.00 25.73 +0.44 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.11 +0.56 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.51 +0.67 40 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.94 +0.78 42 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.30 +0.79 42 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.68 +0.81 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.07 +0.81 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.48 +0.82 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.90 +0.84 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.96 -0.04 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.39 0.00 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.90 +0.01 31 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 2.55 +0.03 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.30 -0.03 31 0 181 0
30DEC26 67.50 P 0.00 0.00 0.00 4.15 +0.08 31 0 66 0
30DEC26 70.00 P 0.00 0.00 0.00 5.19 +0.13 31 0 646 0
30DEC26 72.50 P 0.00 0.00 0.00 6.34 +0.21 31 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 7.59 +0.24 32 0 500 0
30DEC26 77.50 P 0.00 0.00 0.00 9.01 +0.06 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.51 +0.39 32 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 12.17 +0.13 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 13.90 +0.18 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.75 +0.19 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.68 +0.25 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.71 +0.27 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.81 +0.32 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.99 +0.35 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.21 +0.38 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.51 +0.42 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.84 +0.45 37 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.23 +0.58 38 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.64 +0.70 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.43 -0.19 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.99 -0.14 31 0 0 0
30MAR27 60.00 P 2.77 2.77 2.77 2.61 -0.15 31 2 47 +2
30MAR27 62.50 P 0.00 0.00 0.00 3.30 -0.15 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 4.15 -0.01 31 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.10 -0.11 31 0 100 0
30MAR27 70.00 P 6.40 6.40 6.40 6.15 -0.09 31 50 53 +50
30MAR27 72.50 P 0.00 0.00 0.00 7.35 -0.04 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.61 -0.01 32 0 110 0
30MAR27 77.50 P 0.00 0.00 0.00 10.04 +0.11 32 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 11.52 +0.06 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.16 +0.09 32 0 19 0
30MAR27 85.00 P 0.00 0.00 0.00 14.85 +0.04 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.66 +0.04 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.54 +0.04 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.50 +0.05 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.54 +0.09 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.62 +0.12 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.81 +0.22 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.51 -0.21 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.29 +0.39 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.61 +0.50 36 0 0 0
TOTAL PUT 826 88,706 -172
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$ 6.92
30MAR26 4.70 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.67 +0.01 0 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.43 0.00 23 0 412 0
30MAR26 6.75 C 0.00 0.00 0.00 0.21 +0.01 21 0 262 0
30MAR26 7.00 C 0.07 0.07 0.07 0.07 0.00 22 42 1,663 -42
30MAR26 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 776 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.50 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 0.01 0.00 100 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.68 +0.02 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.43 +0.02 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.18 +0.02 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.93 +0.02 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.68 +0.02 18 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.46 +0.01 24 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.26 +0.01 22 0 896 0
29APR26 7.00 C 0.14 0.14 0.14 0.12 0.00 21 42 657 +42
29APR26 7.25 C 0.00 0.00 0.00 0.05 0.00 21 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 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.13 +0.02 53 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.03 +0.02 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.93 +0.02 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.68 +0.01 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.43 +0.01 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.18 0.00 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.93 +0.02 22 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.68 +0.02 16 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.47 +0.02 22 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.27 0.00 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.15 +0.01 20 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 20 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 2.24 +0.02 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.14 +0.01 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.04 +0.01 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.94 +0.01 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.70 +0.01 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.45 +0.01 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.21 +0.02 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.96 +0.05 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.69 +0.02 20 0 0 0
29JUN26 6.50 C 0.56 0.56 0.54 0.48 +0.01 20 8 10 -3
29JUN26 6.75 C 0.00 0.00 0.00 0.31 +0.01 20 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.19 0.00 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.01 20 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 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 2.25 +0.02 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 +0.02 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.04 +0.01 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 0.00 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.71 +0.01 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 +0.02 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.21 +0.02 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.72 +0.01 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 +0.01 19 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.42 0.00 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 220 0
29SEP26 7.25 C 0.23 0.23 0.23 0.22 0.00 19 3 33 +3
29SEP26 7.50 C 0.00 0.00 0.00 0.15 0.00 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 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 20 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 2.25 +0.02 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 +0.02 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.04 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 +0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 +0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 +0.02 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.23 +0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.99 +0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 0.00 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.01 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.15 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.04 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.96 +0.02 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.72 +0.02 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.48 +0.01 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.26 +0.01 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.07 +0.02 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.90 +0.01 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 +0.01 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 +0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 +0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
TOTAL CALL 95 7,954 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 977 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,056 0
30MAR26 6.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 1,158 0
30MAR26 7.00 P 0.16 0.16 0.16 0.16 -0.01 25 20 709 0
30MAR26 7.25 P 0.00 0.00 0.00 0.35 -0.02 26 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.34 -0.01 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.83 -0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.35 -0.01 102 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.64 +0.04 135 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.89 +0.03 143 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 0.00 0.00 0.08 -0.01 20 0 627 0
29APR26 6.75 P 0.00 0.00 0.00 0.18 -0.02 20 0 1,382 0
29APR26 7.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.77 -0.02 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.01 -0.02 19 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.43 -0.02 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 36 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 0.01 0.00 26 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 0.00 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 0.00 19 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.22 -0.01 19 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.36 -0.02 18 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.54 -0.02 16 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.01 -0.02 16 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.26 +0.02 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.43 -0.02 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 32 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 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 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 -0.01 19 0 330 0
29JUN26 7.00 P 0.31 0.33 0.31 0.40 -0.01 18 30 448 +12
29JUN26 7.25 P 0.00 0.00 0.00 0.57 -0.02 17 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.80 -0.02 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 -0.02 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.26 -0.02 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.51 -0.02 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.76 +0.04 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 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 0.05 -0.01 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.01 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 -0.02 18 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.65 0.00 19 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.05 -0.02 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.26 -0.02 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 -0.02 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 +0.02 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.70 -0.01 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 0.00 20 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 0.09 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.02 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 -0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 -0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.57 -0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.79 -0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 -0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 -0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 0.00 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 0.05 -0.01 20 0 0 0
30MAR27 5.50 P 0.09 0.09 0.09 0.08 -0.01 19 90 90 +90
30MAR27 5.75 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.01 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 +0.01 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 +0.01 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 -0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 -0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.16 -0.02 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 -0.02 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.60 -0.01 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.82 -0.01 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.05 0.00 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.28 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.52 -0.02 23 0 0 0
TOTAL PUT 140 12,743 +102
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 5.88 +0.01 136 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.63 +0.01 128 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.38 0.00 121 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.13 +0.01 113 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.88 0.00 106 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.63 0.00 100 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.38 0.00 93 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.13 0.00 87 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.88 0.00 81 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.63 0.00 74 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.13 +0.01 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.63 0.00 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.13 0.00 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.63 0.00 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.13 0.00 21 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.63 0.00 12 0 0 0
30MAR26 13.50 C 0.18 0.18 0.13 0.21 +0.01 15 200 1,425 +200
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 16 0 2,720 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.15 +0.02 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.90 +0.02 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.65 +0.02 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.15 +0.02 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.66 0.00 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.19 0.00 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.74 0.00 17 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.41 -0.01 18 0 194 0
29APR26 14.00 C 0.00 0.00 0.00 0.20 0.00 18 0 455 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 0.00 19 0 505 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 0.00 19 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 31 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 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.15 0.00 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.90 0.00 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.65 0.00 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.28 -0.01 20 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.88 -0.01 19 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.57 -0.01 20 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.35 -0.01 20 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 0.00 21 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 0.00 21 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 20 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 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.43 +0.01 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.18 +0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.93 +0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.68 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.66 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.79 -0.01 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.38 -0.02 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.01 0.00 21 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 -0.01 21 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 -0.02 21 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.01 21 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 0.00 22 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 21 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 24 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 5.18 -0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.93 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.68 -0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.96 -0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 -0.03 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.36 -0.06 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.96 -0.05 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.58 -0.07 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 -0.08 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 -0.05 24 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.77 -0.06 24 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 -0.06 23 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.42 -0.08 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 -0.07 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.06 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.04 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.99 -0.03 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.30 -0.03 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.87 -0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.46 -0.04 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.05 -0.01 24 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.70 -0.02 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 -0.02 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 0.00 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 0.00 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 0.00 24 0 45 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 0.00 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.03 24 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.01 24 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 4.21 -0.07 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.01 -0.03 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.79 -0.04 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.35 -0.03 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.93 -0.04 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.55 -0.03 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.17 +0.03 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.86 +0.04 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.58 +0.04 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.36 +0.07 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.13 +0.05 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 +0.06 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 +0.07 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 +0.04 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 +0.04 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.04 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
TOTAL CALL 200 13,943 +200
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 116 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 0.00 16 0 381 0
30MAR26 14.00 P 0.41 0.41 0.41 0.41 0.00 17 100 1,309 -84
30MAR26 14.50 P 0.00 0.00 0.00 0.91 0.00 30 0 124 0
30MAR26 15.00 P 0.00 0.00 0.00 1.38 0.00 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 1.88 0.00 0 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 2.38 0.00 0 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 2.94 +0.06 80 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.44 +0.05 89 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.92 +0.03 91 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.42 +0.03 99 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.94 +0.05 115 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.44 +0.05 122 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.94 +0.06 129 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.42 +0.04 128 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.43 +0.05 146 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 0.00 20 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 0.00 19 0 103 0
29APR26 13.50 P 0.00 0.00 0.00 0.28 0.00 19 0 450 0
29APR26 14.00 P 0.00 0.00 0.00 0.57 0.00 20 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.96 0.00 21 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.39 0.00 19 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.88 0.00 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.38 0.00 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.94 +0.04 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.44 +0.04 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.93 +0.03 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.46 +0.06 59 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.94 +0.04 60 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.44 +0.04 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.95 +0.05 70 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.43 +0.03 70 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.43 +0.03 77 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 22 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.42 -0.01 21 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.70 -0.01 21 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.06 -0.01 22 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.44 0.00 21 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.89 -0.01 20 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.44 +0.03 30 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.94 +0.04 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.44 +0.04 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.93 +0.03 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.46 +0.06 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.94 +0.04 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.44 +0.04 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.95 +0.05 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.43 +0.03 56 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.43 +0.03 61 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 +0.01 22 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.54 -0.01 22 0 110 0
29JUN26 14.00 P 0.83 0.83 0.83 0.82 0.00 22 15 225 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.16 -0.01 23 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.51 0.00 22 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.93 -0.01 21 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.46 +0.05 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.94 +0.03 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.46 +0.06 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 +0.06 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 +0.06 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.96 +0.06 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.46 +0.06 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.96 +0.06 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.46 +0.06 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.46 +0.06 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 -0.07 23 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.72 -0.11 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 -0.11 22 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 -0.13 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.65 -0.08 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.03 -0.07 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.43 -0.07 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.81 -0.02 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.25 0.00 20 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.70 +0.02 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.20 +0.05 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.67 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.15 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.63 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.12 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.60 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.02 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.70 -0.02 23 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.92 -0.05 23 0 0 0
30DEC26 13.50 P 1.13 1.16 1.13 1.18 -0.06 23 45 45 +45
30DEC26 14.00 P 1.41 1.49 1.41 1.46 -0.08 23 285 415 +285
30DEC26 14.50 P 0.00 0.00 0.00 1.84 -0.02 24 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 -0.02 24 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.50 -0.10 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.91 -0.01 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.34 +0.02 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.81 +0.05 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.23 +0.05 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 +0.02 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.16 +0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.67 +0.06 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.59 +0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.03 25 0 50 0
30MAR27 11.50 P 0.47 0.49 0.47 0.53 +0.04 25 100 100 +100
30MAR27 12.00 P 0.00 0.00 0.00 0.70 +0.04 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.90 +0.04 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.12 +0.05 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.38 +0.03 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.67 +0.04 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.00 +0.05 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.35 +0.04 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.73 +0.04 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.13 +0.04 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.54 +0.05 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.96 +0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.43 +0.07 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.84 +0.04 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.29 +0.02 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.77 +0.05 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.23 +0.05 25 0 0 0
TOTAL PUT 545 10,290 +361
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$ 115.60
20MAR26 57.50 C 0.00 0.00 0.00 58.10 -2.20 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 55.60 -2.20 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 53.10 -2.20 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 50.60 -2.20 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 48.10 -2.20 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 45.60 -2.20 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 43.10 -2.21 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 40.60 -2.21 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 38.10 -2.21 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 35.60 -2.21 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 33.10 -2.21 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 30.60 -2.21 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 28.10 -2.21 0 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 25.60 -2.21 0 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 23.10 -2.21 0 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 20.60 -2.21 0 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 18.10 -2.21 0 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 15.60 -2.21 0 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 13.10 -2.21 0 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 10.60 -2.21 0 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 8.10 -2.21 0 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 5.60 -2.23 0 0 0 -50
20MAR26 112.50 C 4.22 4.22 4.22 3.10 -2.35 0 30 0 0
20MAR26 115.00 C 1.43 1.68 0.29 0.60 -2.63 0 109 3 -27
20MAR26 117.50 C 1.02 1.08 0.09 0.00 -1.66 0 113 2,500 +64
20MAR26 120.00 C 0.36 0.36 0.05 0.00 -0.69 0 39 978 0
20MAR26 122.50 C 0.03 0.03 0.03 0.00 -0.24 0 13 1,864 -13
20MAR26 125.00 C 0.09 0.09 0.01 0.00 -0.06 0 41 2,558 +1
20MAR26 127.50 C 0.01 0.01 0.01 0.00 -0.02 0 43 1,120 0
20MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,054 0
20MAR26 132.50 C 0.05 0.05 0.05 0.00 -0.01 0 1 320 0
20MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
20MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
20MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
20MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 20.65 - 47 0 0 -
27MAR26 97.50 C 0.00 0.00 0.00 18.15 -2.22 40 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 15.67 -2.22 44 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 13.22 -2.22 45 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 10.83 -2.22 44 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 8.56 -2.20 44 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 6.29 -2.33 40 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 4.62 -1.87 43 0 0 0
27MAR26 115.00 C 2.90 3.11 2.90 3.09 -1.88 43 25 13 +13
27MAR26 117.50 C 2.82 2.82 1.80 1.99 -1.54 43 91 106 +43
27MAR26 120.00 C 2.11 2.11 1.10 1.28 -1.20 45 93 85 +44
27MAR26 122.50 C 1.20 1.20 1.12 0.72 -0.93 45 7 1,062 +3
27MAR26 125.00 C 1.00 1.00 0.56 0.38 -0.70 44 15 266 +9
27MAR26 127.50 C 0.44 0.44 0.32 0.19 -0.47 44 69 264 +38
27MAR26 130.00 C 0.35 0.35 0.28 0.09 -0.29 45 26 173 +16
27MAR26 132.50 C 0.17 0.17 0.17 0.04 -0.18 45 30 140 +30
27MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.10 46 0 90 0
27MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.05 47 0 135 0
27MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 24 0
27MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 73.63 -2.20 161 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 72.63 -2.20 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 71.63 -2.20 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 70.63 -2.20 0 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 69.63 -2.21 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 68.63 -2.21 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 67.63 -2.21 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 66.63 -2.21 0 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 65.64 -2.20 161 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 63.14 -2.20 146 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 60.64 -2.20 129 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 58.14 -2.20 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 55.64 -2.21 0 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 53.14 -2.21 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 50.65 -2.20 111 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 48.15 -2.20 100 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 45.65 -2.20 84 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 43.15 -2.21 0 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 40.65 -2.21 0 0 1,090 0
30MAR26 77.50 C 0.00 0.00 0.00 38.15 -2.21 0 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 35.66 -2.20 72 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 33.16 -2.20 63 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 30.66 -2.21 0 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 28.16 -2.21 0 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 25.66 -2.21 0 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 23.17 -2.20 46 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 20.67 -2.21 39 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 18.19 -2.21 43 0 800 0
30MAR26 100.00 C 0.00 0.00 0.00 15.72 -2.21 42 0 1,503 0
30MAR26 102.50 C 0.00 0.00 0.00 13.30 -2.20 42 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 10.95 -2.19 41 0 323 0
30MAR26 107.50 C 0.00 0.00 0.00 8.75 -2.13 41 0 536 0
30MAR26 110.00 C 8.07 8.07 8.07 6.54 -2.24 38 30 931 +30
30MAR26 112.50 C 5.98 5.98 4.71 4.86 -1.86 39 214 1,445 -90
30MAR26 115.00 C 4.05 4.05 3.22 3.50 -1.66 41 102 7,798 -26
30MAR26 117.50 C 2.92 3.10 2.18 2.41 -1.31 42 155 9,304 +62
30MAR26 120.00 C 2.48 2.48 1.49 1.59 -1.17 42 80 4,839 -3
30MAR26 122.50 C 2.01 2.01 0.92 0.97 -0.94 42 412 5,820 +140
30MAR26 125.00 C 0.94 0.94 0.67 0.57 -0.69 42 1,574 25,252 +8
30MAR26 127.50 C 0.84 0.84 0.51 0.31 -0.49 42 15 4,513 -10
30MAR26 130.00 C 0.51 0.51 0.32 0.17 -0.32 42 286 11,083 -107
30MAR26 132.50 C 0.35 0.35 0.25 0.09 -0.20 42 56 2,571 -55
30MAR26 135.00 C 0.28 0.28 0.18 0.04 -0.12 42 3 3,527 +1
30MAR26 137.50 C 0.15 0.15 0.13 0.02 -0.07 42 14 3,587 -13
30MAR26 140.00 C 0.15 0.15 0.13 0.01 -0.04 42 3 5,742 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 3,235 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 5,498 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10,280 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,847 0
30MAR26 155.00 C 0.01 0.01 0.01 0.01 0.00 62 5 2,932 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 29,615 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7,734 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 85 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5,745 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 93 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 98 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 100 0 410 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 102 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 105 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,775 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 114 0 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 118 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 122 0 95 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,109 0
29APR26 57.50 C 0.00 0.00 0.00 58.26 -2.21 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 55.77 -2.20 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 53.28 -2.20 59 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 50.78 -2.21 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 48.29 -2.21 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 45.80 -2.20 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 43.31 -2.20 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.82 -2.20 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 38.33 -2.20 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.84 -3.16 41 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 33.37 -3.13 42 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 30.91 -3.18 42 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 28.36 -2.25 31 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 25.77 -2.44 0 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 23.40 -2.44 29 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 21.13 -3.09 36 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 19.16 -2.72 42 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 17.02 -2.03 42 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 15.00 -1.95 42 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 13.09 -1.88 42 0 61 0
29APR26 107.50 C 10.61 10.61 10.61 11.21 -1.90 41 30 86 0
29APR26 110.00 C 10.56 10.72 10.56 9.56 -1.81 41 3 63 0
29APR26 112.50 C 7.86 7.86 7.86 8.18 -1.59 42 31 281 +30
29APR26 115.00 C 7.17 7.17 6.57 6.82 -1.56 41 81 1,298 0
29APR26 117.50 C 6.13 6.13 5.59 5.71 -1.18 42 60 360 0
29APR26 120.00 C 5.07 5.07 4.47 4.62 -1.35 41 40 873 +30
29APR26 122.50 C 4.88 4.88 3.88 3.90 -1.11 42 63 1,923 +37
29APR26 125.00 C 3.79 3.79 3.08 3.23 -0.96 43 208 1,477 +101
29APR26 127.50 C 2.70 2.70 2.62 2.61 -0.83 43 61 604 +31
29APR26 130.00 C 2.62 2.62 2.04 2.08 -0.71 43 113 1,025 -71
29APR26 132.50 C 2.41 2.41 1.68 1.64 -0.61 42 12 651 0
29APR26 135.00 C 1.61 1.61 1.50 1.28 -0.51 42 51 747 +26
29APR26 137.50 C 0.00 0.00 0.00 1.00 -0.42 42 0 612 0
29APR26 140.00 C 1.30 1.30 0.95 0.77 -0.35 42 127 1,890 +106
29APR26 142.50 C 1.16 1.16 1.16 0.59 -0.29 42 1 1,053 -1
29APR26 145.00 C 0.78 0.78 0.68 0.44 -0.24 42 20 529 0
29APR26 147.50 C 0.80 0.82 0.65 0.34 -0.18 42 10 646 +2
29APR26 150.00 C 0.00 0.00 0.00 0.25 -0.15 42 0 1,436 0
29APR26 152.50 C 0.00 0.00 0.00 0.19 -0.12 42 0 542 0
29APR26 155.00 C 0.45 0.45 0.44 0.14 -0.09 42 20 576 -10
29APR26 157.50 C 0.00 0.00 0.00 0.10 -0.07 42 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 63 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 58.38 -2.20 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 55.89 -2.21 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 53.41 -2.20 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 50.92 -2.21 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 48.44 -2.21 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 45.96 -2.21 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 43.49 -2.21 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 41.04 -2.20 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 38.59 -2.21 44 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 36.18 -2.82 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 33.79 -2.71 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.43 -2.66 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.13 -2.17 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.88 -2.15 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.70 -2.12 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 22.60 -2.09 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 20.59 -2.04 44 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.67 -2.52 44 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 16.85 -1.94 44 0 0 0
28MAY26 105.00 C 14.51 14.51 14.51 15.13 -1.89 44 1 1 +1
28MAY26 107.50 C 13.99 13.99 13.94 13.37 -1.97 43 60 30 -30
28MAY26 110.00 C 0.00 0.00 0.00 11.88 -1.68 43 0 272 0
28MAY26 112.50 C 0.00 0.00 0.00 10.54 -1.56 43 0 423 0
28MAY26 115.00 C 9.53 9.53 9.53 9.23 -1.59 43 55 734 +55
28MAY26 117.50 C 0.00 0.00 0.00 8.21 -1.40 43 0 976 0
28MAY26 120.00 C 0.00 0.00 0.00 7.22 -1.18 44 0 916 0
28MAY26 122.50 C 6.56 6.56 6.13 6.35 -1.13 44 31 992 +1
28MAY26 125.00 C 5.50 5.74 5.50 5.57 -1.06 44 22 697 +2
28MAY26 127.50 C 5.43 5.43 5.35 4.87 -0.98 45 2 1,254 -1
28MAY26 130.00 C 0.00 0.00 0.00 4.19 -1.01 44 0 1,661 0
28MAY26 132.50 C 3.78 3.78 3.78 3.60 -0.94 44 4 372 0
28MAY26 135.00 C 0.00 0.00 0.00 3.07 -0.86 44 0 401 0
28MAY26 137.50 C 0.00 0.00 0.00 2.62 -0.77 44 0 440 0
28MAY26 140.00 C 2.67 2.67 2.67 2.22 -0.70 44 10 555 +10
28MAY26 142.50 C 0.00 0.00 0.00 1.88 -0.62 44 0 386 0
28MAY26 145.00 C 2.02 2.02 1.99 1.59 -0.55 44 120 150 -90
28MAY26 147.50 C 1.79 1.79 1.79 1.33 -0.50 44 52 417 +52
28MAY26 150.00 C 1.55 1.55 1.55 1.12 -0.43 44 100 858 0
28MAY26 152.50 C 0.00 0.00 0.00 0.94 -0.38 44 0 493 0
28MAY26 155.00 C 1.13 1.13 1.13 0.78 -0.34 44 45 382 0
28MAY26 157.50 C 0.00 0.00 0.00 0.65 -0.29 44 0 254 0
28MAY26 160.00 C 1.02 1.02 1.02 0.54 -0.25 44 2 173 +2
28MAY26 162.50 C 0.00 0.00 0.00 0.45 -0.22 44 0 203 0
28MAY26 165.00 C 1.00 1.00 1.00 0.37 -0.19 44 13 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.30 -0.17 44 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.24 -0.15 44 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.20 -0.13 44 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.16 -0.11 44 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.14 -0.08 44 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.11 -0.07 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 73.90 -2.20 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 72.91 -2.20 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 71.91 -2.21 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 70.92 -2.20 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 69.93 -2.20 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 68.93 -2.21 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 67.94 -2.21 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 66.95 -2.20 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 65.96 -2.20 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 63.47 -2.21 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 60.99 -2.21 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.52 -2.20 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.04 -2.20 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 53.57 -2.20 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 51.10 -2.20 43 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 48.44 -2.71 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 45.96 -3.02 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 43.49 -3.34 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 41.04 -3.15 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 38.59 -3.19 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 36.21 -3.26 29 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 33.92 -3.20 35 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 31.67 -3.40 37 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 29.52 -3.25 39 0 216 0
29JUN26 90.00 C 27.00 27.00 27.00 27.62 -2.79 42 1 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 25.92 -1.90 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 23.83 -1.82 44 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 21.89 -1.90 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 20.00 -2.43 43 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 18.24 -1.97 43 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 16.84 -1.69 44 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 15.08 -1.87 43 0 349 0
29JUN26 110.00 C 15.36 15.36 13.26 13.65 -1.57 43 90 4,229 +30
29JUN26 112.50 C 13.19 13.19 11.98 12.23 -1.58 42 90 620 +90
29JUN26 115.00 C 10.87 10.89 10.81 11.09 -1.50 43 250 7,512 +200
29JUN26 117.50 C 9.96 9.96 9.96 9.98 -1.46 43 35 2,850 0
29JUN26 120.00 C 9.20 9.20 9.20 8.98 -1.18 43 1 2,861 0
29JUN26 122.50 C 0.00 0.00 0.00 8.10 -1.25 43 0 2,454 0
29JUN26 125.00 C 0.00 0.00 0.00 7.30 -1.16 43 0 10,283 0
29JUN26 127.50 C 6.55 6.55 6.55 6.59 -1.07 44 1 952 +1
29JUN26 130.00 C 5.93 5.93 5.93 5.93 -1.02 44 2 10,141 0
29JUN26 132.50 C 6.38 6.38 5.28 5.33 -0.83 44 93 1,477 -27
29JUN26 135.00 C 5.78 5.78 5.78 4.73 -0.82 44 30 1,294 0
29JUN26 137.50 C 4.23 4.38 4.18 4.18 -0.76 44 26 1,255 +10
29JUN26 140.00 C 3.82 3.95 3.77 3.69 -0.69 44 63 7,669 +29
29JUN26 142.50 C 3.52 3.58 3.41 3.25 -0.64 44 53 616 +51
29JUN26 145.00 C 3.26 3.26 3.12 2.85 -0.59 44 100 633 +90
29JUN26 147.50 C 2.98 2.98 2.79 2.51 -0.53 44 81 794 +61
29JUN26 150.00 C 2.70 2.70 2.59 2.20 -0.48 44 46 11,515 0
29JUN26 152.50 C 2.36 2.37 2.35 1.92 -0.44 44 48 209 +8
29JUN26 155.00 C 2.30 2.30 2.30 1.63 -0.44 44 1 610 0
29JUN26 157.50 C 0.00 0.00 0.00 1.42 -0.35 44 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 1.24 -0.31 44 0 650 0
29JUN26 162.50 C 0.00 0.00 0.00 1.08 -0.28 44 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 0.94 -0.25 44 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 0.81 -0.23 44 0 446 0
29JUN26 170.00 C 1.33 1.33 1.33 0.71 -0.22 44 30 2,734 +30
29JUN26 172.50 C 0.00 0.00 0.00 0.61 -0.18 44 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.53 -0.16 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.46 -0.14 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.39 -0.13 44 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.34 -0.11 44 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.29 -0.10 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.25 -0.09 44 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.19 -0.06 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.16 -0.06 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.12 -0.04 44 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 108 0
29JUN26 210.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 510 0
29JUN26 215.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 61.44 -2.19 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.02 -2.19 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.61 -2.19 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.23 -2.18 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.88 -2.17 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.55 -2.16 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.26 -2.14 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.01 -2.13 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.80 -2.11 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.64 -2.09 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 38.54 -2.50 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 36.49 -1.84 44 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 34.50 -2.58 44 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 32.58 -1.97 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.03 -2.94 41 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 28.93 -1.89 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.46 -2.86 41 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 24.79 -2.87 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.26 -3.08 42 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 22.47 -1.70 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.03 -1.74 44 0 13 0
29SEP26 107.50 C 19.92 19.92 19.92 19.37 -1.90 44 30 49 +30
29SEP26 110.00 C 19.01 19.01 19.01 18.09 -1.51 44 30 449 +30
29SEP26 112.50 C 16.86 16.86 16.86 16.86 -1.48 44 30 549 +30
29SEP26 115.00 C 15.73 15.73 15.73 15.73 -1.42 44 30 1,520 +18
29SEP26 117.50 C 14.85 14.85 14.85 14.70 -1.34 44 44 1,231 +44
29SEP26 120.00 C 0.00 0.00 0.00 13.64 -1.36 44 0 1,913 0
29SEP26 122.50 C 0.00 0.00 0.00 12.80 -1.24 44 0 1,149 0
29SEP26 125.00 C 0.00 0.00 0.00 11.90 -1.23 44 0 7,491 0
29SEP26 127.50 C 0.00 0.00 0.00 11.15 -1.13 45 0 559 0
29SEP26 130.00 C 10.88 10.88 10.88 10.35 -1.15 45 3 1,040 0
29SEP26 132.50 C 0.00 0.00 0.00 9.69 -1.08 45 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 9.11 -0.80 45 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 8.43 -0.85 45 0 412 0
29SEP26 140.00 C 8.42 8.42 8.42 7.79 -0.89 45 1 2,599 0
29SEP26 142.50 C 0.00 0.00 0.00 7.12 -0.99 45 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 6.66 -0.86 45 0 924 0
29SEP26 147.50 C 0.00 0.00 0.00 6.16 -0.80 45 0 184 0
29SEP26 150.00 C 0.00 0.00 0.00 5.68 -0.77 45 0 1,693 0
29SEP26 152.50 C 0.00 0.00 0.00 5.24 -0.73 45 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 4.70 -0.82 44 0 293 0
29SEP26 157.50 C 0.00 0.00 0.00 4.33 -0.78 44 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 3.99 -0.73 44 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 3.68 -0.55 44 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 3.39 -0.52 44 0 191 0
29SEP26 167.50 C 0.00 0.00 0.00 3.12 -0.60 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 2.87 -0.46 44 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 2.64 -0.44 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.43 -0.41 44 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.24 -0.38 44 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 2.06 -0.36 44 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 1.89 -0.34 44 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.74 -0.31 44 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 1.60 -0.29 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.47 -0.28 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.35 -0.26 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.24 -0.24 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 1.14 -0.23 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.05 -0.21 44 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 0.88 -0.19 44 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 0.74 -0.16 44 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.63 -0.14 44 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.53 -0.12 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 62.02 -2.18 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.68 -2.18 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 57.38 -2.17 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 55.11 -2.16 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.88 -2.14 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 50.68 -2.13 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.53 -2.12 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.43 -2.10 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.38 -2.07 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.38 -2.05 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.43 -2.03 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 38.54 -2.00 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.71 -1.97 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 34.94 -1.94 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.23 -1.91 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 31.59 -1.86 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.00 -1.83 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.47 -1.79 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.00 -1.76 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.60 -1.71 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.25 -1.67 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 22.64 -1.95 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.43 -1.49 44 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 20.28 -1.45 44 0 320 0
30DEC26 115.00 C 0.00 0.00 0.00 19.17 -1.39 44 0 1,898 0
30DEC26 117.50 C 0.00 0.00 0.00 18.12 -1.37 44 0 249 0
30DEC26 120.00 C 17.68 17.68 17.68 17.15 -1.48 44 55 1,242 +55
30DEC26 122.50 C 0.00 0.00 0.00 16.24 -1.28 44 0 551 0
30DEC26 125.00 C 0.00 0.00 0.00 15.37 -1.25 44 0 2,599 0
30DEC26 127.50 C 0.00 0.00 0.00 14.55 -1.21 44 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 13.83 -1.13 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 13.07 -1.13 45 0 781 0
30DEC26 135.00 C 13.19 13.19 13.19 12.37 -1.11 45 1 801 +1
30DEC26 137.50 C 0.00 0.00 0.00 11.73 -1.08 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 11.20 -0.98 45 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 10.34 -1.27 45 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 9.93 -1.03 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 9.35 -0.99 45 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 8.55 -1.21 44 0 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 8.22 -0.98 45 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 7.58 -1.10 44 0 816 0
30DEC26 157.50 C 0.00 0.00 0.00 7.13 -1.05 44 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 6.71 -1.01 44 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 6.31 -0.75 44 0 24 0
30DEC26 165.00 C 0.00 0.00 0.00 5.94 -0.72 44 0 86 0
30DEC26 167.50 C 0.00 0.00 0.00 5.59 -0.68 44 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 5.25 -0.66 44 0 258 0
30DEC26 172.50 C 0.00 0.00 0.00 4.94 -0.63 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 4.65 -0.60 44 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 4.37 -0.58 44 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 4.11 -0.55 44 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 3.86 -0.53 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 3.63 -0.51 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 3.42 -0.48 44 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 3.21 -0.46 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.02 -0.44 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.84 -0.42 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 2.67 -0.40 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 2.51 -0.38 44 0 136 0
30MAR27 57.50 C 0.00 0.00 0.00 60.40 -2.18 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.19 -2.17 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 56.01 -2.16 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.88 -2.14 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.79 -2.13 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.74 -2.12 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.75 -2.10 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.81 -2.08 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.92 -2.06 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.08 -2.04 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.30 -2.02 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.57 -1.99 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.90 -1.97 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.28 -1.94 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.72 -1.91 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.22 -1.88 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.76 -1.85 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.37 -1.82 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 28.03 -1.78 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 26.74 -1.74 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.34 -1.87 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.18 -1.43 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 23.07 -1.39 44 0 4 0
30MAR27 115.00 C 0.00 0.00 0.00 22.01 -1.35 44 0 0 0
30MAR27 117.50 C 21.00 21.00 21.00 20.85 -1.47 43 20 20 +20
30MAR27 120.00 C 0.00 0.00 0.00 19.93 -1.40 44 0 69 0
30MAR27 122.50 C 0.00 0.00 0.00 19.11 -1.27 44 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 18.17 -1.32 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.35 -1.29 44 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 16.59 -1.24 44 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 15.99 -0.93 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 15.29 -1.04 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 14.50 -0.99 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 13.89 -0.92 45 0 55 0
30MAR27 142.50 C 0.00 0.00 0.00 13.21 -1.16 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 12.56 -1.20 45 0 98 0
30MAR27 147.50 C 0.00 0.00 0.00 11.95 -0.88 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.36 -1.12 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 10.80 -1.10 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.97 -1.37 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.48 -1.00 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.02 -0.96 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 8.57 -1.23 44 0 260 0
30MAR27 165.00 C 0.00 0.00 0.00 8.15 -0.91 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.75 -0.88 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 7.37 -0.85 44 0 40 0
30MAR27 172.50 C 0.00 0.00 0.00 7.00 -0.83 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.66 -0.79 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 6.33 -0.77 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 6.02 -0.74 44 0 28 0
TOTAL CALL 6,427 379,493 +1,193
20MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
20MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
20MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 406 0
20MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 399 0
20MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 624 0
20MAR26 112.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 1,421 0
20MAR26 115.00 P 0.10 0.50 0.10 0.00 -0.54 0 641 333 -395
20MAR26 117.50 P 0.70 2.24 0.70 1.90 +0.46 0 333 0 -1,279
20MAR26 120.00 P 2.50 5.00 2.50 4.40 +1.43 0 19 0 -1,308
20MAR26 122.50 P 5.88 7.40 5.88 6.90 +1.83 0 14 0 -158
20MAR26 125.00 P 0.00 0.00 0.00 9.40 +2.15 0 0 0 -3
20MAR26 127.50 P 0.00 0.00 0.00 11.90 +2.19 0 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 14.40 +2.20 0 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 16.90 +2.20 0 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 19.40 +2.20 0 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 21.90 +2.20 0 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 24.40 +2.20 0 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 26.90 +2.20 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 29.40 +2.20 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 31.90 +2.20 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 34.40 +2.20 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 36.90 +2.20 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 39.40 +2.20 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 41.90 +2.20 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 44.40 +2.20 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 46.90 +2.20 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 49.40 +2.20 0 0 0 0
20MAR26 167.50 P 0.00 0.00 0.00 51.90 +2.20 0 0 0 0
20MAR26 170.00 P 0.00 0.00 0.00 54.40 +2.20 0 0 0 0
20MAR26 172.50 P 0.00 0.00 0.00 56.90 +2.20 0 0 0 0
20MAR26 175.00 P 0.00 0.00 0.00 59.40 +2.20 0 0 0 0
20MAR26 177.50 P 0.00 0.00 0.00 61.90 +2.20 0 0 0 0
20MAR26 180.00 P 0.00 0.00 0.00 64.40 +2.20 0 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
27MAR26 102.50 P 0.22 0.22 0.22 0.07 -0.02 45 1 224 0
27MAR26 105.00 P 0.25 0.38 0.25 0.18 -0.02 45 227 353 +83
27MAR26 107.50 P 0.55 0.55 0.54 0.41 -0.01 44 301 341 +301
27MAR26 110.00 P 0.88 1.13 0.76 0.84 +0.05 45 77 228 +76
27MAR26 112.50 P 1.22 1.78 1.18 1.56 +0.19 45 160 163 +44
27MAR26 115.00 P 2.10 2.78 2.10 2.62 +0.44 45 162 595 -5
27MAR26 117.50 P 3.64 3.91 3.51 3.99 +0.67 46 146 690 -28
27MAR26 120.00 P 5.40 5.93 5.40 5.75 +1.00 47 7 547 +1
27MAR26 122.50 P 0.00 0.00 0.00 7.56 +1.13 44 0 36 0
27MAR26 125.00 P 0.00 0.00 0.00 9.73 +1.54 44 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 12.04 +1.75 44 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 14.45 +1.93 44 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 16.91 +2.05 44 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 19.40 +2.13 0 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 21.90 +2.18 0 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 24.40 +2.20 0 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 26.90 +2.20 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 29.40 +2.20 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 207 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 202 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 198 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 193 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 189 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 185 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 181 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 176 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 172 0 83 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 163 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 154 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 145 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 137 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 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 67 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 713 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24,598 0
30MAR26 92.50 P 0.10 0.10 0.10 0.01 0.00 50 690 10,629 +670
30MAR26 95.00 P 0.14 0.14 0.14 0.01 0.00 45 30 6,648 -30
30MAR26 97.50 P 0.00 0.00 0.00 0.02 0.00 43 0 2,992 0
30MAR26 100.00 P 0.22 0.22 0.22 0.05 -0.01 42 68 3,727 +68
30MAR26 102.50 P 0.33 0.33 0.33 0.13 +0.01 42 30 2,608 0
30MAR26 105.00 P 0.41 0.49 0.40 0.29 +0.02 42 244 2,899 +2
30MAR26 107.50 P 0.73 0.75 0.73 0.59 +0.08 42 66 3,952 +66
30MAR26 110.00 P 1.09 1.32 1.05 1.10 +0.17 42 89 27,800 +15
30MAR26 112.50 P 1.60 2.14 1.54 1.84 +0.30 42 511 3,077 -176
30MAR26 115.00 P 2.36 3.22 2.36 2.90 +0.48 42 408 6,977 +68
30MAR26 117.50 P 3.60 5.00 3.12 4.34 +0.78 43 311 13,547 +307
30MAR26 120.00 P 5.30 6.35 5.22 6.04 +1.06 44 276 17,266 +128
30MAR26 122.50 P 0.00 0.00 0.00 7.77 +1.09 41 0 4,804 0
30MAR26 125.00 P 9.20 9.20 9.20 9.88 +1.54 41 3 7,096 0
30MAR26 127.50 P 0.00 0.00 0.00 12.14 +1.74 41 0 2,000 0
30MAR26 130.00 P 0.00 0.00 0.00 14.51 +1.91 41 0 9,118 0
30MAR26 132.50 P 16.37 16.37 16.37 16.94 +2.03 42 4 1,486 0
30MAR26 135.00 P 0.00 0.00 0.00 19.41 +2.11 42 0 3,189 0
30MAR26 137.50 P 0.00 0.00 0.00 21.92 +2.18 48 0 3,169 0
30MAR26 140.00 P 0.00 0.00 0.00 24.72 +2.24 73 0 2,934 0
30MAR26 142.50 P 0.00 0.00 0.00 26.90 +1.98 0 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 29.40 +2.05 0 0 1,732 0
30MAR26 147.50 P 0.00 0.00 0.00 31.90 +1.99 0 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 34.40 +2.20 0 0 3,334 0
30MAR26 152.50 P 0.00 0.00 0.00 36.90 +2.20 0 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 39.40 +2.20 0 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 41.90 +2.20 0 0 2 -60
30MAR26 160.00 P 0.00 0.00 0.00 44.40 +2.20 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 46.90 +2.20 0 0 2,250 0
30MAR26 165.00 P 0.00 0.00 0.00 49.40 +2.20 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 51.90 +2.20 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 54.40 +2.20 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 56.90 +2.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 59.40 +2.20 0 0 0 -35
30MAR26 177.50 P 0.00 0.00 0.00 61.90 +2.20 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 64.40 +2.20 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 66.90 +2.20 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 69.40 +2.20 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 71.90 +2.20 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 74.40 +2.20 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 76.90 +2.20 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 79.40 +2.20 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 81.90 +2.20 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 84.40 +2.20 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 89.40 +2.20 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 94.40 +2.20 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 99.40 +2.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 104.40 +2.20 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 0.00 43 0 273 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 94 0
29APR26 85.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 118 0
29APR26 87.50 P 0.41 0.41 0.41 0.12 +0.02 42 1 110 +1
29APR26 90.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 260 0
29APR26 92.50 P 0.00 0.00 0.00 0.34 +0.05 42 0 211 0
29APR26 95.00 P 0.00 0.00 0.00 0.53 +0.08 42 0 43 0
29APR26 97.50 P 0.00 0.00 0.00 0.80 +0.12 42 0 519 0
29APR26 100.00 P 1.25 1.50 1.25 1.17 +0.18 42 13 420 -11
29APR26 102.50 P 1.48 1.97 1.48 1.66 +0.26 43 36 327 +1
29APR26 105.00 P 2.00 2.41 2.00 2.28 +0.37 43 25 5,443 -2
29APR26 107.50 P 2.86 3.10 2.86 3.03 +0.45 43 50 1,235 +40
29APR26 110.00 P 3.62 3.62 3.62 3.84 +0.45 42 30 1,384 -30
29APR26 112.50 P 4.48 5.05 4.48 4.84 +0.51 42 5 2,200 -4
29APR26 115.00 P 5.77 6.35 5.77 6.14 +0.73 43 448 1,279 +114
29APR26 117.50 P 0.00 0.00 0.00 7.38 +0.73 42 0 3,239 0
29APR26 120.00 P 9.18 9.21 9.18 9.14 +1.17 44 31 5,339 +1
29APR26 122.50 P 9.80 9.80 9.80 10.61 +0.99 43 3 1,779 +3
29APR26 125.00 P 14.18 14.18 14.18 12.26 +1.02 42 10 1,884 +10
29APR26 127.50 P 0.00 0.00 0.00 13.72 +0.99 39 0 1,143 0
29APR26 130.00 P 15.70 15.70 15.70 15.64 +1.03 38 4 7,397 +4
29APR26 132.50 P 0.00 0.00 0.00 18.32 +1.75 43 0 656 0
29APR26 135.00 P 0.00 0.00 0.00 20.24 +1.41 40 0 715 0
29APR26 137.50 P 0.00 0.00 0.00 23.04 +2.25 47 0 750 0
29APR26 140.00 P 25.52 25.52 25.30 25.30 +1.91 48 63 848 +33
29APR26 142.50 P 0.00 0.00 0.00 27.66 +2.12 49 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 30.02 +2.55 50 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 32.41 +1.93 51 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 34.81 +1.97 51 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 38.03 +2.80 65 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 40.06 +2.54 61 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 42.48 +2.45 62 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 44.99 +2.79 65 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 46.90 +1.89 0 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 49.40 +1.90 0 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 51.90 +1.89 0 0 81 -30
29APR26 170.00 P 0.00 0.00 0.00 54.40 +2.20 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 56.90 +2.20 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 59.40 +2.20 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 61.90 +2.20 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 64.40 +2.20 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 66.90 +2.20 0 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 69.40 +2.20 0 0 137 0
29APR26 187.50 P 0.00 0.00 0.00 71.90 +2.20 0 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 74.40 +2.20 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 76.90 +2.20 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 79.40 +2.20 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 81.90 +2.20 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 84.40 +2.20 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 89.40 +2.20 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 94.40 +2.20 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 99.40 +2.20 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 104.40 +2.20 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 46 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 0.00 45 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.07 0.00 44 0 4 0
28MAY26 77.50 P 0.48 0.48 0.48 0.12 0.00 44 10 16 +10
28MAY26 80.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.62 +0.05 44 0 18 0
28MAY26 90.00 P 0.00 0.00 0.00 0.88 +0.07 44 0 3 0
28MAY26 92.50 P 0.00 0.00 0.00 1.19 +0.10 44 0 41 0
28MAY26 95.00 P 1.80 1.80 1.80 1.58 +0.11 44 3 387 0
28MAY26 97.50 P 0.00 0.00 0.00 2.09 +0.17 44 0 155 0
28MAY26 100.00 P 0.00 0.00 0.00 2.67 +0.23 44 0 421 0
28MAY26 102.50 P 0.00 0.00 0.00 3.35 +0.25 44 0 37 0
28MAY26 105.00 P 4.20 4.27 4.20 4.18 +0.37 45 6 181 +1
28MAY26 107.50 P 0.00 0.00 0.00 5.05 +0.46 44 0 463 0
28MAY26 110.00 P 0.00 0.00 0.00 6.04 +0.54 44 0 301 0
28MAY26 112.50 P 6.76 6.76 6.76 7.16 +0.68 44 12 1,094 -12
28MAY26 115.00 P 8.52 8.52 8.45 8.38 +0.71 44 26 1,660 +26
28MAY26 117.50 P 9.12 9.54 9.00 9.76 +0.78 44 124 1,562 +30
28MAY26 120.00 P 10.77 11.39 10.73 11.39 +1.04 45 57 929 +13
28MAY26 122.50 P 12.74 12.74 12.74 12.99 +1.16 45 24 1,593 0
28MAY26 125.00 P 14.35 14.47 14.35 14.67 +1.14 46 34 3,782 -34
28MAY26 127.50 P 0.00 0.00 0.00 16.44 +1.49 46 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 18.28 +1.54 46 0 1,664 0
28MAY26 132.50 P 0.00 0.00 0.00 20.29 +1.70 46 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 22.37 +1.83 47 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 24.42 +1.87 47 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 26.64 +2.02 48 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 28.87 +2.14 49 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 31.02 +2.15 49 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 33.35 +2.34 50 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 35.52 +2.29 49 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 38.06 +2.57 52 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 40.50 +2.73 53 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 42.86 +2.74 54 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 45.10 +2.63 53 0 31 0
28MAY26 162.50 P 0.00 0.00 0.00 47.00 +1.99 44 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 49.46 +1.96 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 51.92 +1.91 44 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 54.41 +2.15 44 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 56.90 +2.17 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 59.40 +2.19 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 62.24 +2.54 59 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 64.40 +2.20 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 44 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 4,881 0
29JUN26 77.50 P 0.00 0.00 0.00 0.37 +0.06 44 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.50 +0.05 44 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.71 +0.10 44 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 0.97 +0.13 44 0 1,348 0
29JUN26 87.50 P 0.00 0.00 0.00 1.26 +0.13 44 0 1,078 0
29JUN26 90.00 P 1.90 1.90 1.90 1.66 +0.19 44 95 7,618 +65
29JUN26 92.50 P 0.00 0.00 0.00 2.10 +0.23 44 0 1,020 0
29JUN26 95.00 P 2.58 2.58 2.58 2.64 +0.27 44 30 1,072 +30
29JUN26 97.50 P 0.00 0.00 0.00 3.27 +0.37 44 0 1,192 0
29JUN26 100.00 P 0.00 0.00 0.00 3.96 +0.37 44 0 10,300 0
29JUN26 102.50 P 4.58 4.58 4.58 4.78 +0.48 44 30 3,335 +30
29JUN26 105.00 P 0.00 0.00 0.00 5.64 +0.49 44 0 4,034 0
29JUN26 107.50 P 0.00 0.00 0.00 6.60 +0.63 44 0 3,141 0
29JUN26 110.00 P 0.00 0.00 0.00 7.67 +0.67 44 0 13,363 0
29JUN26 112.50 P 8.34 8.34 8.34 8.87 +0.65 44 30 4,185 -30
29JUN26 115.00 P 9.36 9.59 9.36 10.13 +0.72 44 60 9,843 -30
29JUN26 117.50 P 10.39 11.70 10.39 11.63 +1.06 45 73 3,809 +73
29JUN26 120.00 P 0.00 0.00 0.00 13.03 +1.06 45 0 4,001 0
29JUN26 122.50 P 0.00 0.00 0.00 14.63 +1.15 45 0 2,434 0
29JUN26 125.00 P 0.00 0.00 0.00 16.34 +1.48 45 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 17.98 +1.45 45 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 19.88 +1.58 46 0 1,288 0
29JUN26 132.50 P 22.10 22.10 22.10 21.92 +1.35 47 10 835 +10
29JUN26 135.00 P 0.00 0.00 0.00 23.72 +1.69 46 0 1,129 0
29JUN26 137.50 P 0.00 0.00 0.00 25.81 +1.79 47 0 863 0
29JUN26 140.00 P 0.00 0.00 0.00 27.94 +1.88 47 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 30.09 +1.98 48 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 32.07 +1.91 47 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 34.25 +1.58 48 0 447 0
29JUN26 150.00 P 36.71 36.71 36.71 36.89 +2.04 51 30 857 0
29JUN26 152.50 P 0.00 0.00 0.00 38.68 +2.07 48 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 41.01 +1.72 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 43.21 +2.27 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 45.56 +1.72 49 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 47.93 +1.79 49 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 49.75 +2.02 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 52.58 +1.79 49 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 54.94 +1.66 49 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 57.01 +2.09 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 59.46 +2.11 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.24 +2.44 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 65.33 +3.08 59 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 66.90 +2.17 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.40 +2.19 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 71.90 +2.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 74.40 +2.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 76.90 +2.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 79.40 +2.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 81.90 +2.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 84.40 +2.20 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 89.40 +2.20 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 94.40 +2.20 0 0 305 0
29JUN26 215.00 P 0.00 0.00 0.00 99.40 +2.20 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 104.40 +2.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 45 0 102 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.29 +0.03 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 +0.04 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.54 +0.05 45 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.72 +0.05 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.92 +0.04 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.20 +0.08 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.49 +0.06 44 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.88 +0.11 44 0 3,815 0
29SEP26 82.50 P 0.00 0.00 0.00 2.35 +0.16 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.86 +0.23 45 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.42 +0.24 45 0 218 0
29SEP26 90.00 P 4.20 4.20 4.20 4.05 +0.31 45 2 3,081 +2
29SEP26 92.50 P 0.00 0.00 0.00 4.77 +0.34 45 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 5.49 +0.33 45 0 1,212 0
29SEP26 97.50 P 0.00 0.00 0.00 6.38 +0.44 45 0 380 0
29SEP26 100.00 P 0.00 0.00 0.00 7.04 +0.28 44 0 8,157 0
29SEP26 102.50 P 0.00 0.00 0.00 7.86 +0.20 44 0 1,598 0
29SEP26 105.00 P 0.00 0.00 0.00 9.39 +0.76 45 0 3,724 0
29SEP26 107.50 P 10.21 10.21 10.21 10.31 +0.63 45 48 3,077 0
29SEP26 110.00 P 11.11 11.11 11.11 11.18 +0.36 44 60 3,062 0
29SEP26 112.50 P 0.00 0.00 0.00 12.80 +0.77 45 0 2,880 0
29SEP26 115.00 P 0.00 0.00 0.00 14.12 +0.80 45 0 4,711 0
29SEP26 117.50 P 15.10 15.80 15.10 15.52 +0.83 45 2 2,673 +1
29SEP26 120.00 P 0.00 0.00 0.00 17.05 +1.01 45 0 4,670 0
29SEP26 122.50 P 0.00 0.00 0.00 18.63 +1.04 45 0 2,018 0
29SEP26 125.00 P 19.82 19.82 19.58 20.27 +1.31 46 60 5,450 +60
29SEP26 127.50 P 0.00 0.00 0.00 21.92 +1.28 46 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 23.64 +1.30 46 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 25.51 +1.43 46 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 27.42 +1.57 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 29.23 +1.88 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 31.20 +1.95 47 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 33.16 +2.01 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 35.20 +1.29 47 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 37.45 +1.52 48 0 301 0
29SEP26 150.00 P 39.37 39.40 39.35 39.52 +2.34 48 90 284 +60
29SEP26 152.50 P 0.00 0.00 0.00 41.70 +2.00 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 43.89 +2.59 50 0 255 0
29SEP26 157.50 P 45.02 45.21 44.99 46.09 +2.68 50 120 300 +112
29SEP26 160.00 P 0.00 0.00 0.00 48.30 +2.75 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 50.59 +2.87 51 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 51.35 +1.76 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.11 +2.93 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 57.37 +2.72 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 59.65 +2.16 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 61.94 +2.78 52 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 62.82 +1.91 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 65.33 +2.09 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.51 +1.93 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.91 +1.98 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.31 +2.01 44 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.72 +2.03 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.14 +2.04 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.57 +2.06 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.02 +2.09 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.48 +2.11 44 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 89.42 +2.14 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.40 +2.18 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 99.40 +2.20 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.40 +2.20 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 +0.02 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 +0.04 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 +0.04 44 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 0.77 +0.06 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 +0.06 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.25 +0.09 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.55 +0.09 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.89 +0.12 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.31 +0.13 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.74 +0.14 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.28 +0.20 44 0 450 0
30DEC26 82.50 P 0.00 0.00 0.00 3.84 +0.20 44 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 4.59 +0.26 45 0 6,721 0
30DEC26 87.50 P 0.00 0.00 0.00 5.33 +0.29 45 0 32 0
30DEC26 90.00 P 0.00 0.00 0.00 6.07 +0.43 45 0 3,893 0
30DEC26 92.50 P 0.00 0.00 0.00 6.92 +0.39 45 0 3,634 0
30DEC26 95.00 P 7.73 7.73 7.73 7.79 +0.44 45 6 472 0
30DEC26 97.50 P 0.00 0.00 0.00 8.70 +0.50 45 0 40 0
30DEC26 100.00 P 9.40 9.60 9.40 9.68 +0.55 45 2 550 0
30DEC26 102.50 P 0.00 0.00 0.00 10.71 +0.59 45 0 515 0
30DEC26 105.00 P 0.00 0.00 0.00 11.82 +0.63 45 0 566 0
30DEC26 107.50 P 0.00 0.00 0.00 13.02 +0.70 45 0 542 0
30DEC26 110.00 P 13.86 13.86 13.86 14.27 +0.75 45 30 2,086 0
30DEC26 112.50 P 0.00 0.00 0.00 15.62 +0.84 45 0 1,551 0
30DEC26 115.00 P 0.00 0.00 0.00 16.94 +0.82 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 18.39 +0.89 45 0 1,156 0
30DEC26 120.00 P 0.00 0.00 0.00 19.91 +0.97 45 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 21.47 +0.99 45 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 23.09 +1.40 45 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 24.70 +1.20 45 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 26.38 +1.19 45 0 193 0
30DEC26 132.50 P 0.00 0.00 0.00 28.50 +1.59 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 30.24 +1.58 47 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 32.11 +1.66 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 33.78 +1.50 46 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 35.93 +1.72 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 37.66 +1.63 47 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 39.83 +1.79 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 41.89 +1.90 48 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 43.96 +1.96 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 44.69 +0.66 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 48.12 +2.10 48 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 48.80 +0.70 44 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 50.94 +1.56 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.09 +1.57 44 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 55.24 +1.58 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 57.40 +0.74 44 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 59.65 +1.69 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 61.94 +1.81 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 64.09 +1.73 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.35 +0.41 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 68.62 +1.75 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.90 +1.77 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 73.22 +1.82 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.56 +1.87 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 77.91 +1.89 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 80.27 +1.91 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 82.63 +1.91 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.00 +1.93 44 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.80 +0.03 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.03 +0.04 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.28 +0.05 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.60 +0.06 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.92 +0.06 44 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.35 +0.09 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.78 +0.09 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.28 +0.14 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.85 +0.14 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.42 +0.14 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.11 +0.21 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.84 +0.21 44 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.77 +0.41 44 0 0 0
30MAR27 90.00 P 7.50 7.50 7.50 7.66 +0.53 44 3 3 +3
30MAR27 92.50 P 0.00 0.00 0.00 8.59 +0.38 45 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 9.53 +0.45 45 0 9 0
30MAR27 97.50 P 0.00 0.00 0.00 10.55 +0.53 45 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 11.69 +0.95 45 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 12.74 +0.65 45 0 1 0
30MAR27 105.00 P 13.80 13.80 13.80 13.88 +0.68 45 1 61 +1
30MAR27 107.50 P 0.00 0.00 0.00 15.14 +0.75 45 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 16.41 +0.79 44 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 17.95 +1.03 45 0 2 0
30MAR27 115.00 P 18.28 18.28 18.28 19.20 +0.92 45 2 6 +2
30MAR27 117.50 P 0.00 0.00 0.00 20.30 +0.61 44 0 1 0
30MAR27 120.00 P 22.43 22.43 22.43 22.34 +1.20 45 10 50 0
30MAR27 122.50 P 0.00 0.00 0.00 23.69 +1.03 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.37 +1.04 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 26.30 +0.81 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.98 +0.61 44 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 29.67 +0.90 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.37 +0.91 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.07 +0.92 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.89 +1.03 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.75 +1.10 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.61 +1.10 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.48 +1.10 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.37 +1.12 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 44.32 +1.19 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.33 +1.29 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.35 +1.29 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.38 +1.30 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.41 +1.31 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.46 +1.33 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.59 +1.42 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.74 +1.49 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 60.89 +1.49 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.05 +1.50 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 65.23 +1.52 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 67.41 +1.47 44 0 0 0
TOTAL PUT 6,627 470,682 -1,095
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$ 195.30
30MAR26 85.00 C 0.00 0.00 0.00 110.36 -2.30 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 107.86 -2.21 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 105.36 -2.31 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 102.87 -2.20 138 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 100.37 -2.29 129 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 97.87 -2.21 117 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 95.37 -2.21 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 92.87 -2.21 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 90.37 -2.21 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 87.98 -2.10 151 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 85.38 -2.21 102 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 82.88 -2.26 89 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 80.38 -2.33 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 77.88 -2.21 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 75.38 -2.21 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 72.89 -2.21 86 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 70.39 -2.21 79 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 67.97 -2.13 108 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 65.47 -2.19 103 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 62.89 -2.21 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 60.48 -2.12 95 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 57.90 -2.22 65 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 55.40 -2.21 58 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 52.90 -2.21 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 50.40 -2.21 0 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 47.91 -2.21 56 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 45.41 -2.21 51 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 42.91 -2.22 46 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 40.42 -2.56 49 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 38.42 -1.58 80 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 35.78 -1.90 70 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 32.98 -2.23 49 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 30.53 -2.23 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 28.10 -2.24 50 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 25.71 -2.24 50 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 23.36 -2.25 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 21.07 -2.25 50 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 18.86 -2.23 50 0 50 0
30MAR26 180.00 C 0.00 0.00 0.00 16.74 -2.21 50 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 14.72 -2.18 50 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 12.83 -2.13 50 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 11.07 -2.06 50 2 26 0
30MAR26 190.00 C 9.16 9.55 8.23 9.47 -1.96 50 86 2,847 0
30MAR26 192.50 C 8.22 8.22 7.66 7.75 -2.12 48 90 255 +60
30MAR26 195.00 C 7.89 7.89 7.78 6.65 -1.79 49 37 330 -22
30MAR26 197.50 C 0.00 0.00 0.00 5.52 -1.55 50 0 199 0
30MAR26 200.00 C 6.41 6.41 5.10 4.55 -1.46 50 27 897 -1
30MAR26 205.00 C 3.19 3.19 2.81 2.96 -1.14 50 44 533 0
30MAR26 210.00 C 2.46 2.46 1.54 1.84 -0.86 50 235 1,753 -21
30MAR26 215.00 C 1.75 1.77 1.03 1.09 -0.71 50 131 1,059 +10
30MAR26 220.00 C 1.40 1.40 0.64 0.61 -0.49 50 186 2,352 +32
30MAR26 225.00 C 0.00 0.00 0.00 0.33 -0.32 50 0 1,285 0
30MAR26 230.00 C 0.30 0.30 0.30 0.17 -0.20 50 20 1,710 +20
30MAR26 235.00 C 0.27 0.27 0.16 0.09 -0.12 50 169 1,423 +46
30MAR26 240.00 C 0.20 0.20 0.20 0.04 -0.07 50 2 2,683 -2
30MAR26 245.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 1,447 0
30MAR26 250.00 C 0.21 0.21 0.21 0.01 -0.02 51 30 1,990 -30
30MAR26 255.00 C 0.11 0.11 0.11 0.01 0.00 54 40 1,147 -40
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 734 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 679 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 608 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,630 0
30MAR26 285.00 C 0.16 0.16 0.16 0.01 0.00 75 33 799 0
30MAR26 290.00 C 0.10 0.10 0.10 0.01 0.00 78 5 829 -5
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,439 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 95 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 106 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 111 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 115 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 120 0 845 0
29APR26 170.00 C 0.00 0.00 0.00 29.20 -2.12 50 0 102 0
29APR26 172.50 C 0.00 0.00 0.00 27.30 -2.88 50 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 25.47 -1.96 50 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 23.71 -1.92 50 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 22.02 -1.87 50 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 21.02 -1.21 53 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 18.88 -1.77 50 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 17.87 -1.27 52 0 90 0
29APR26 190.00 C 15.81 15.81 15.81 16.12 -1.58 51 30 67 +30
29APR26 192.50 C 15.90 15.90 13.75 14.84 -1.51 51 45 157 -15
29APR26 195.00 C 15.23 15.23 14.50 13.41 -1.64 50 33 87 +31
29APR26 197.50 C 12.90 12.90 12.38 12.40 -1.35 51 31 237 +15
29APR26 200.00 C 11.72 11.72 11.72 11.23 -1.43 50 3 101 0
29APR26 205.00 C 9.54 9.54 8.98 9.39 -1.22 51 23 217 +23
29APR26 210.00 C 8.02 8.53 8.02 7.73 -1.17 51 31 204 +29
29APR26 215.00 C 7.35 7.35 6.01 6.31 -1.04 51 123 295 +12
29APR26 220.00 C 5.60 5.77 5.26 5.12 -0.95 51 55 351 +55
29APR26 225.00 C 4.31 4.31 4.31 4.14 -0.84 51 9 391 0
29APR26 230.00 C 3.77 3.77 3.24 3.33 -0.58 51 46 1,710 +5
29APR26 235.00 C 3.04 3.04 2.35 2.63 -0.60 51 124 766 +76
29APR26 240.00 C 2.45 2.45 2.30 2.07 -0.50 51 50 911 +10
29APR26 245.00 C 0.00 0.00 0.00 1.62 -0.42 51 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 1.25 -0.35 51 0 1,748 0
29APR26 255.00 C 1.25 1.25 1.25 0.97 -0.29 51 7 766 0
29APR26 260.00 C 1.31 1.31 1.31 0.74 -0.24 51 20 435 0
29APR26 265.00 C 0.89 0.89 0.89 0.57 -0.19 51 10 371 -10
29APR26 270.00 C 0.80 0.80 0.80 0.42 -0.15 50 40 505 -40
29APR26 275.00 C 0.72 0.72 0.72 0.32 -0.12 50 35 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.24 -0.10 50 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.18 -0.08 50 0 92 0
29APR26 290.00 C 0.50 0.50 0.50 0.13 -0.07 50 4 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.10 -0.05 50 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 49.26 -2.98 58 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 46.78 -3.30 55 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 44.71 -3.25 55 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 42.52 -2.77 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 41.01 -1.40 56 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 39.08 -1.58 56 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 38.01 -1.55 59 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 34.92 -2.57 54 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 34.02 -1.19 57 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 31.63 -2.87 54 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 30.78 -1.05 57 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 28.32 -2.42 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 27.64 -1.90 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 25.55 -1.63 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 24.25 -1.49 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 22.80 -2.28 54 0 45 0
28MAY26 190.00 C 21.70 21.70 21.70 21.70 -1.32 55 30 160 +30
28MAY26 192.50 C 20.81 21.05 20.81 20.25 -1.54 54 18 146 +18
28MAY26 195.00 C 19.84 19.84 19.08 19.08 -1.63 54 30 150 +15
28MAY26 197.50 C 19.46 19.46 17.73 17.95 -1.37 54 60 95 0
28MAY26 200.00 C 18.44 18.44 18.44 16.84 -1.09 54 6 171 +6
28MAY26 205.00 C 15.79 15.79 15.79 14.83 -1.26 54 15 119 +15
28MAY26 210.00 C 15.00 15.00 15.00 13.05 -1.24 54 1 77 0
28MAY26 215.00 C 11.58 11.58 11.23 11.48 -1.11 54 35 145 -15
28MAY26 220.00 C 0.00 0.00 0.00 10.05 -1.14 54 0 125 0
28MAY26 225.00 C 0.00 0.00 0.00 8.81 -0.97 55 0 176 0
28MAY26 230.00 C 8.42 8.42 8.37 7.78 -0.80 55 24 159 +24
28MAY26 235.00 C 0.00 0.00 0.00 6.79 -0.75 55 0 135 0
28MAY26 240.00 C 0.00 0.00 0.00 5.87 -0.68 55 0 111 0
28MAY26 245.00 C 5.44 5.44 5.44 5.07 -0.61 55 40 223 +40
28MAY26 250.00 C 0.00 0.00 0.00 4.23 -0.54 54 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 3.64 -0.48 54 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 3.12 -0.53 54 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 2.67 -0.38 54 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 2.28 -0.34 54 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 1.95 -0.30 54 0 183 0
28MAY26 280.00 C 2.26 2.26 2.26 1.66 -0.26 54 1 172 0
28MAY26 285.00 C 0.00 0.00 0.00 1.41 -0.23 54 0 70 0
28MAY26 290.00 C 0.00 0.00 0.00 1.20 -0.20 54 0 92 0
28MAY26 295.00 C 0.00 0.00 0.00 1.01 -0.18 54 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 0.86 -0.16 54 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.61 -0.12 54 0 102 0
28MAY26 320.00 C 0.00 0.00 0.00 0.44 -0.09 54 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.31 -0.07 54 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.22 -0.05 54 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 77.88 -1.63 65 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 75.55 -2.67 64 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 73.23 -2.44 63 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 70.94 -1.32 62 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 68.67 -2.79 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 66.43 -3.05 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 64.24 -1.46 60 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 62.04 -2.41 59 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 59.89 -2.44 59 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 57.77 -1.00 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 55.69 -1.33 58 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 53.64 -2.42 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 51.64 -2.09 57 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 49.67 -1.49 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 47.75 -2.37 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 45.56 -2.59 55 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 44.30 -2.57 57 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 42.23 -2.09 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 40.51 -2.17 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 38.82 -2.73 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 37.27 -2.41 56 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 35.88 -2.02 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 33.88 -2.54 55 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 32.10 -2.35 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 30.99 -2.36 55 0 96 0
29JUN26 182.50 C 0.00 0.00 0.00 30.13 -1.72 56 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 27.99 -1.98 54 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 27.82 -0.92 57 0 15 0
29JUN26 190.00 C 25.07 25.07 25.07 25.71 -1.63 55 30 289 +30
29JUN26 192.50 C 24.32 24.32 24.32 24.66 -1.35 55 15 18 -15
29JUN26 195.00 C 23.10 23.10 22.33 22.95 -1.83 54 225 726 +225
29JUN26 197.50 C 23.59 23.59 21.26 22.32 -1.32 55 75 135 +75
29JUN26 200.00 C 20.33 21.15 20.33 21.33 -1.21 55 45 2,831 +45
29JUN26 205.00 C 20.49 20.49 20.49 19.35 -1.29 55 15 113 +15
29JUN26 210.00 C 0.00 0.00 0.00 17.53 -1.23 55 0 58 0
29JUN26 215.00 C 0.00 0.00 0.00 15.86 -1.01 55 0 34 0
29JUN26 220.00 C 0.00 0.00 0.00 14.35 -0.94 55 0 133 0
29JUN26 225.00 C 0.00 0.00 0.00 12.98 -0.89 56 0 49 0
29JUN26 230.00 C 11.62 11.62 11.62 11.70 -0.85 56 5 3,119 -5
29JUN26 235.00 C 0.00 0.00 0.00 10.60 -0.73 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 9.37 -0.89 55 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 8.27 -0.73 55 0 370 0
29JUN26 250.00 C 8.01 8.01 8.01 7.40 -0.67 55 3 63 0
29JUN26 255.00 C 0.00 0.00 0.00 6.62 -0.61 55 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 5.91 -0.56 55 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 5.27 -0.52 55 0 764 0
29JUN26 270.00 C 5.18 5.18 5.18 4.70 -0.48 55 18 65 0
29JUN26 275.00 C 0.00 0.00 0.00 4.18 -0.44 55 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 3.72 -0.40 55 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 3.31 -0.37 55 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 3.03 -0.35 55 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 2.61 -0.31 55 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 2.32 -0.28 55 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 1.82 -0.23 55 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 1.43 -0.19 55 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 1.12 -0.16 55 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 0.88 -0.13 55 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.69 -0.10 55 0 16 0
29JUN26 360.00 C 1.20 1.20 1.10 0.54 -0.08 55 4 802 0
29JUN26 370.00 C 1.10 1.20 1.02 0.42 -0.08 55 64 276 -4
29SEP26 150.00 C 0.00 0.00 0.00 57.77 -2.14 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 56.37 -1.47 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 54.47 -1.64 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 53.00 -2.00 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 51.63 -1.56 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 50.31 -1.29 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 48.28 -2.57 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 46.69 -2.70 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 44.82 -2.41 55 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 44.06 -1.80 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 42.05 -2.45 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 41.05 -1.69 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 39.92 -1.49 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 38.28 -2.30 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 38.27 -1.08 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 36.60 -1.56 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 35.63 -1.22 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 34.32 -1.68 56 0 0 0
29SEP26 195.00 C 33.15 33.15 33.15 33.40 -1.12 57 30 30 +30
29SEP26 197.50 C 0.00 0.00 0.00 32.36 -0.86 57 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 31.33 -1.01 57 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 29.42 -0.74 57 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 27.60 -0.66 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 25.90 -0.57 57 0 300 0
29SEP26 220.00 C 24.80 24.80 24.80 24.68 -0.10 58 10 40 +10
29SEP26 225.00 C 0.00 0.00 0.00 22.81 -0.38 57 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 21.41 -0.29 57 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 20.20 -0.10 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 18.63 -0.35 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 17.14 -0.60 56 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 16.02 -0.56 56 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 14.97 -0.52 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 13.98 -0.49 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 12.84 -0.68 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 12.20 -0.43 56 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 11.39 -0.40 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 10.63 -0.38 56 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 9.93 -0.35 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 9.27 -0.33 56 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 8.65 -0.31 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 8.08 -0.28 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 7.04 -0.25 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 6.13 -0.22 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 5.35 -0.18 56 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 4.66 -0.16 56 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 4.18 -0.02 57 0 81 0
30DEC26 167.50 C 0.00 0.00 0.00 53.87 -1.32 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 52.57 -2.61 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 51.26 -0.99 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 49.58 -0.92 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 48.37 -1.35 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 46.80 -1.70 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 46.32 -0.99 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 44.83 -1.31 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.62 -0.94 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 42.35 -1.58 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 41.60 -1.19 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 40.59 -1.13 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 39.91 -0.83 57 0 15 0
30DEC26 200.00 C 38.48 38.48 38.48 38.87 -0.88 57 30 55 +30
30DEC26 205.00 C 35.94 35.94 35.94 36.98 -0.81 57 30 105 +30
30DEC26 210.00 C 34.17 34.17 34.17 35.17 -0.78 57 30 96 +30
30DEC26 215.00 C 0.00 0.00 0.00 33.46 -0.76 57 0 90 0
30DEC26 220.00 C 31.52 31.52 31.52 31.84 -0.74 57 30 151 +30
30DEC26 225.00 C 29.77 30.28 29.77 30.30 -0.73 57 700 818 +668
30DEC26 230.00 C 28.68 28.89 28.68 28.84 -0.71 57 51 208 +51
30DEC26 235.00 C 0.00 0.00 0.00 27.49 -0.68 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 26.16 -0.39 57 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 24.94 -0.57 57 0 124 0
30DEC26 250.00 C 23.00 23.00 23.00 23.52 -1.22 57 2 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 22.19 -0.79 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 21.47 -0.24 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 20.40 -0.24 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 19.38 -0.24 57 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 18.42 -0.24 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 17.50 -0.24 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 16.63 -0.24 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 15.35 -0.69 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 14.59 -0.66 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 13.87 -0.63 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 12.53 -0.59 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 11.33 -0.54 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 10.25 -0.50 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 9.27 -0.47 56 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 8.40 -0.42 56 0 202 0
30MAR27 175.00 C 0.00 0.00 0.00 54.51 -1.99 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 54.50 -0.79 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 53.35 -0.39 57 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 52.22 -0.38 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 51.12 -0.74 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 49.56 -1.23 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 48.55 -0.81 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 47.58 -0.73 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 46.66 -0.62 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 45.57 -0.76 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 44.75 -0.58 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 42.62 -1.34 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 41.23 -0.50 57 0 160 0
30MAR27 215.00 C 0.00 0.00 0.00 39.54 -0.76 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 37.93 -0.76 57 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 36.40 -0.72 57 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 34.93 -0.72 57 0 60 0
30MAR27 235.00 C 0.00 0.00 0.00 33.49 -0.74 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 32.01 -0.91 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 30.91 -0.68 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 29.47 -0.90 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.43 -0.79 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.13 -0.92 57 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.16 -0.85 57 0 0 0
TOTAL CALL 3,528 85,158 +1,646
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 164 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 159 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 153 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 148 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 143 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 138 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 134 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 129 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 120 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 116 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 111 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 107 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 99 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 87 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 83 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 80 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 76 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 69 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 66 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 62 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 59 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,021 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 160 0
30MAR26 162.50 P 0.00 0.00 0.00 0.07 -0.02 50 0 504 0
30MAR26 165.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 328 0
30MAR26 167.50 P 0.00 0.00 0.00 0.19 -0.02 50 0 452 0
30MAR26 170.00 P 0.35 0.35 0.35 0.30 -0.03 50 5 383 -5
30MAR26 172.50 P 0.00 0.00 0.00 0.45 -0.04 50 0 285 0
30MAR26 175.00 P 0.00 0.00 0.00 0.67 -0.03 50 0 1,633 0
30MAR26 177.50 P 0.89 1.28 0.89 0.97 -0.01 50 147 674 +22
30MAR26 180.00 P 1.40 1.50 1.15 1.35 +0.01 50 80 1,118 -15
30MAR26 182.50 P 1.88 1.88 1.88 1.84 +0.02 50 15 2,939 0
30MAR26 185.00 P 2.13 2.13 2.00 2.47 +0.08 50 23 1,378 +23
30MAR26 187.50 P 3.07 3.07 3.07 3.14 +0.07 49 1 720 +1
30MAR26 190.00 P 3.90 3.90 3.90 4.03 +0.13 50 10 1,203 -10
30MAR26 192.50 P 5.29 5.29 5.29 5.01 +0.18 49 7 1,227 0
30MAR26 195.00 P 4.91 6.24 4.91 6.26 +0.41 50 4 1,181 -2
30MAR26 197.50 P 6.30 7.83 6.30 7.58 +0.49 49 36 531 0
30MAR26 200.00 P 8.35 8.35 8.35 9.11 +0.61 50 13 2,165 -7
30MAR26 205.00 P 0.00 0.00 0.00 12.47 +0.99 50 0 1,141 0
30MAR26 210.00 P 0.00 0.00 0.00 16.37 +1.26 50 0 1,340 0
30MAR26 215.00 P 0.00 0.00 0.00 20.64 +1.53 50 0 1,812 0
30MAR26 220.00 P 24.50 24.50 24.50 25.18 +1.75 50 10 580 0
30MAR26 225.00 P 0.00 0.00 0.00 29.93 +1.91 50 0 1,237 0
30MAR26 230.00 P 33.00 33.00 33.00 34.78 +2.02 49 2 978 0
30MAR26 235.00 P 0.00 0.00 0.00 39.84 +2.23 58 0 1,099 0
30MAR26 240.00 P 0.00 0.00 0.00 44.92 +1.11 67 0 907 0
30MAR26 245.00 P 0.00 0.00 0.00 49.70 +2.20 0 0 973 0
30MAR26 250.00 P 0.00 0.00 0.00 55.26 +2.54 90 0 626 0
30MAR26 255.00 P 0.00 0.00 0.00 60.29 +2.79 96 0 671 0
30MAR26 260.00 P 0.00 0.00 0.00 65.34 +2.84 103 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 70.06 +2.56 99 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 75.39 +1.95 115 0 310 0
30MAR26 275.00 P 0.00 0.00 0.00 80.15 +2.44 112 0 110 -30
30MAR26 280.00 P 0.00 0.00 0.00 85.28 +2.78 122 0 230 -60
30MAR26 285.00 P 0.00 0.00 0.00 90.33 +2.31 128 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 95.29 +2.67 132 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 100.28 +2.78 136 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 105.26 +2.34 139 0 1 0
30MAR26 310.00 P 0.00 0.00 0.00 114.70 +2.17 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 124.70 +2.20 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 134.70 +1.86 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 144.70 +1.83 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 154.70 +2.20 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 164.70 +2.00 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 174.70 +2.20 0 0 0 0
29APR26 170.00 P 4.07 4.07 4.00 3.52 +0.17 51 15 602 -10
29APR26 172.50 P 4.07 4.90 4.07 4.16 +0.25 51 114 371 +100
29APR26 175.00 P 0.00 0.00 0.00 4.84 +0.25 51 0 470 0
29APR26 177.50 P 0.00 0.00 0.00 5.59 +0.32 51 0 206 0
29APR26 180.00 P 7.00 7.00 7.00 6.44 +0.36 51 2 821 +2
29APR26 182.50 P 7.56 7.56 7.56 7.30 +0.36 51 15 236 +15
29APR26 185.00 P 8.61 8.61 8.61 8.28 +0.45 51 5 827 +5
29APR26 187.50 P 8.20 9.32 8.20 9.28 +0.39 51 39 365 +20
29APR26 190.00 P 0.00 0.00 0.00 10.35 +0.46 51 0 585 0
29APR26 192.50 P 0.00 0.00 0.00 11.52 +0.56 51 0 284 0
29APR26 195.00 P 12.50 12.58 12.50 12.77 +0.64 51 18 176 +18
29APR26 197.50 P 0.00 0.00 0.00 14.08 +0.73 50 0 161 0
29APR26 200.00 P 15.83 15.83 15.83 15.83 +1.10 52 13 482 0
29APR26 205.00 P 18.22 19.77 18.22 18.42 +0.87 50 33 801 -3
29APR26 210.00 P 0.00 0.00 0.00 21.85 +0.57 50 0 236 0
29APR26 215.00 P 0.00 0.00 0.00 25.66 +1.40 51 0 780 0
29APR26 220.00 P 28.65 28.65 28.65 29.26 +1.35 50 2 447 +1
29APR26 225.00 P 0.00 0.00 0.00 32.46 +1.61 46 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 38.19 +2.30 54 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 42.11 +2.10 53 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 46.96 +2.61 55 0 356 0
29APR26 245.00 P 0.00 0.00 0.00 51.29 +2.02 54 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 56.04 +2.47 56 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 60.64 +2.16 55 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 65.34 +2.32 55 0 146 0
29APR26 265.00 P 0.00 0.00 0.00 70.06 +2.24 53 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 75.39 +1.95 61 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 80.62 +2.91 66 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 85.28 +2.73 65 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 90.33 +2.31 68 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 95.29 +2.30 70 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 100.28 +2.15 72 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 105.26 +2.34 74 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 114.82 +2.24 69 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 124.70 +2.19 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 134.70 +1.86 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 144.70 +1.83 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 154.70 +1.80 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 2.65 +0.08 54 0 30 0
28MAY26 152.50 P 3.80 3.80 3.65 3.05 +0.16 54 8 6 -2
28MAY26 155.00 P 0.00 0.00 0.00 3.51 +0.23 54 0 4 0
28MAY26 157.50 P 0.00 0.00 0.00 4.03 +0.23 54 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 4.56 +0.24 54 0 77 0
28MAY26 162.50 P 5.60 5.60 5.60 5.31 +0.46 55 4 26 0
28MAY26 165.00 P 6.40 6.40 6.40 6.02 +0.34 55 3 31 0
28MAY26 167.50 P 0.00 0.00 0.00 6.72 +0.34 55 0 20 0
28MAY26 170.00 P 0.00 0.00 0.00 7.48 +0.39 55 0 60 0
28MAY26 172.50 P 0.00 0.00 0.00 8.32 +0.47 55 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 9.15 +0.42 55 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 10.03 +0.47 55 0 18 0
28MAY26 180.00 P 0.00 0.00 0.00 11.00 +0.87 55 0 20 0
28MAY26 182.50 P 0.00 0.00 0.00 12.10 +0.85 55 0 5 0
28MAY26 185.00 P 0.00 0.00 0.00 13.05 +0.73 55 0 74 0
28MAY26 187.50 P 0.00 0.00 0.00 14.17 +0.54 54 0 0 0
28MAY26 190.00 P 15.35 15.35 15.35 15.34 +0.76 54 15 170 +4
28MAY26 192.50 P 0.00 0.00 0.00 16.58 +0.80 54 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 17.87 +0.85 54 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 19.34 +0.93 54 0 37 0
28MAY26 200.00 P 19.00 20.18 19.00 20.58 +0.96 54 32 168 +30
28MAY26 205.00 P 22.41 23.33 22.41 23.70 +0.28 54 31 98 0
28MAY26 210.00 P 0.00 0.00 0.00 26.92 +1.85 54 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 30.48 +2.23 55 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 34.71 +2.67 57 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 37.93 +1.90 56 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 40.94 +2.17 53 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 45.62 +2.25 55 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 49.81 +2.41 56 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 54.00 +1.79 55 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 58.69 +3.07 57 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 62.70 +3.08 55 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 67.15 +2.21 55 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 71.76 +1.31 56 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 76.31 +1.60 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 80.72 +2.04 53 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 85.80 +3.12 56 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 90.33 +2.31 54 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 95.29 +2.30 55 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 100.28 +2.15 57 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 105.26 +2.34 59 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 114.82 +2.17 55 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 124.71 +2.20 54 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 134.70 +1.86 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 144.70 +1.43 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.83 +0.05 55 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.97 +0.05 55 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.18 +0.08 55 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.39 +0.08 55 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.61 +0.09 55 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.90 +0.11 55 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.20 +0.12 55 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 2.50 +0.12 55 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 2.90 +0.09 55 0 183 0
29JUN26 142.50 P 4.00 4.00 4.00 3.31 +0.17 55 10 96 -2
29JUN26 145.00 P 4.35 4.35 4.35 3.83 +0.28 56 6 61 -2
29JUN26 147.50 P 0.00 0.00 0.00 4.22 +0.25 55 0 88 0
29JUN26 150.00 P 0.00 0.00 0.00 4.80 +0.28 55 0 396 0
29JUN26 152.50 P 0.00 0.00 0.00 5.31 +0.25 55 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 5.90 +0.13 55 0 339 0
29JUN26 157.50 P 0.00 0.00 0.00 6.58 +0.34 55 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 7.28 +0.13 55 0 485 0
29JUN26 162.50 P 0.00 0.00 0.00 7.98 +0.34 55 0 206 0
29JUN26 165.00 P 9.00 9.00 9.00 8.77 +0.43 55 2 141 0
29JUN26 167.50 P 0.00 0.00 0.00 9.64 +0.46 55 0 105 0
29JUN26 170.00 P 0.00 0.00 0.00 10.84 +0.78 56 0 88 0
29JUN26 172.50 P 0.00 0.00 0.00 11.55 +0.57 55 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 12.01 +0.09 54 0 76 0
29JUN26 177.50 P 13.84 13.84 13.84 13.39 +0.57 55 15 103 +15
29JUN26 180.00 P 13.99 14.31 13.43 14.57 +0.66 55 110 176 +44
29JUN26 182.50 P 0.00 0.00 0.00 15.67 +1.11 55 0 545 0
29JUN26 185.00 P 0.00 0.00 0.00 16.81 +0.87 55 0 213 0
29JUN26 187.50 P 17.82 17.82 17.82 18.01 +0.85 55 15 67 -15
29JUN26 190.00 P 0.00 0.00 0.00 19.25 +0.90 55 0 224 0
29JUN26 192.50 P 0.00 0.00 0.00 20.54 +0.94 55 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 21.66 +0.89 55 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 23.26 +0.97 55 0 45 0
29JUN26 200.00 P 25.70 25.70 25.70 24.68 +0.95 55 1 5,823 +1
29JUN26 205.00 P 27.21 27.80 27.21 27.58 +1.66 55 60 503 0
29JUN26 210.00 P 30.38 30.38 30.38 30.76 +1.51 55 30 641 +30
29JUN26 215.00 P 0.00 0.00 0.00 34.27 +1.63 55 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 38.36 +2.59 57 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 40.59 +1.27 54 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 45.14 +2.13 56 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 49.09 +2.35 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 53.05 +2.29 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 57.08 +3.30 56 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 60.91 +2.18 56 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 65.25 +2.75 56 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 70.04 +2.77 58 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 74.38 +2.55 58 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 79.02 +3.24 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 82.97 +1.45 57 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 88.15 +2.19 59 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 92.46 +2.93 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 97.16 +2.09 59 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 101.73 +2.44 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 106.49 +2.56 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 115.48 +2.39 56 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 125.11 +2.32 55 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 134.87 +1.83 54 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 144.72 +1.45 53 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 154.71 +1.81 55 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 164.70 +2.00 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 174.70 +2.20 0 0 0 0
29SEP26 150.00 P 10.25 10.75 10.25 10.16 +0.54 55 6 1,268 +6
29SEP26 152.50 P 10.20 11.45 10.20 10.99 +0.09 56 6 178 +6
29SEP26 155.00 P 11.00 12.55 11.00 11.91 +0.80 56 8 261 +4
29SEP26 157.50 P 12.00 13.45 12.00 12.79 +0.79 56 10 129 +6
29SEP26 160.00 P 0.00 0.00 0.00 13.85 +0.63 56 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 14.86 +0.56 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 15.74 +0.65 56 0 103 0
29SEP26 167.50 P 16.13 16.13 16.13 16.66 +0.42 56 14 124 +14
29SEP26 170.00 P 0.00 0.00 0.00 17.80 +1.15 56 0 260 0
29SEP26 172.50 P 0.00 0.00 0.00 19.23 +0.90 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 19.90 +0.97 56 0 1,100 0
29SEP26 177.50 P 0.00 0.00 0.00 21.22 +0.90 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 22.40 +0.94 56 0 635 0
29SEP26 182.50 P 0.00 0.00 0.00 23.64 +0.99 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 24.91 +1.00 56 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 26.21 +1.15 56 0 80 0
29SEP26 190.00 P 27.00 27.00 27.00 27.55 +0.46 56 5 655 -5
29SEP26 192.50 P 28.39 28.39 28.39 28.92 +0.65 56 30 60 +30
29SEP26 195.00 P 0.00 0.00 0.00 30.32 +0.88 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 31.75 +1.19 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 33.22 +1.21 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 36.27 +0.58 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 39.42 +0.66 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 42.85 +0.75 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 46.55 +1.45 57 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 49.79 +0.83 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 53.36 +1.20 57 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 57.35 +1.53 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 61.15 +2.00 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 65.03 +2.09 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 68.86 +1.66 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 72.50 +2.08 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 76.94 +1.62 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 80.68 +1.38 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 84.79 +2.10 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 89.22 +2.27 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 94.20 +2.84 60 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 97.62 +1.30 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 101.97 +2.47 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 106.49 +1.49 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 111.01 +1.49 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 120.16 +1.94 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 129.03 +2.12 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 137.92 +1.11 58 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 147.21 +1.16 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 156.59 +1.00 58 0 0 0
30DEC26 167.50 P 22.20 22.79 22.18 21.97 +0.81 56 451 479 +451
30DEC26 170.00 P 23.16 23.20 23.10 23.71 +1.01 57 300 350 +250
30DEC26 172.50 P 0.00 0.00 0.00 24.33 +0.48 56 0 4 0
30DEC26 175.00 P 26.50 26.50 26.50 25.75 +0.72 56 30 120 +30
30DEC26 177.50 P 0.00 0.00 0.00 26.89 +0.64 56 0 60 0
30DEC26 180.00 P 28.17 28.17 28.17 28.15 +1.11 56 30 592 +30
30DEC26 182.50 P 0.00 0.00 0.00 29.43 +0.68 56 0 140 0
30DEC26 185.00 P 0.00 0.00 0.00 30.75 +0.71 56 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 32.10 +0.72 56 0 60 0
30DEC26 190.00 P 33.16 34.57 33.16 33.47 -0.34 56 1,160 736 -375
30DEC26 192.50 P 0.00 0.00 0.00 34.87 +0.80 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 36.30 +0.78 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 37.76 +0.79 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 39.25 +0.61 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 42.30 +0.87 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 45.45 +0.89 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 48.78 +0.77 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 52.50 +1.39 57 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 55.64 +1.11 56 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 59.46 +1.49 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 62.61 +1.03 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 66.45 +1.26 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 70.15 +1.31 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.96 +1.25 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 77.94 +1.36 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 82.06 +1.59 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 85.50 +1.16 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 89.97 +1.54 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 93.72 +1.18 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 98.33 +1.79 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 102.53 +1.79 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 106.74 +1.83 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 110.38 +1.29 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 114.74 +1.11 57 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 123.67 +1.11 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 132.19 +0.86 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 141.09 +0.92 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 150.13 +0.94 57 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 159.25 +1.07 57 0 6 0
30MAR27 175.00 P 0.00 0.00 0.00 29.76 +0.54 55 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 31.02 +0.62 55 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 32.32 +0.56 55 0 45 0
30MAR27 182.50 P 0.00 0.00 0.00 33.65 +0.58 55 0 37 0
30MAR27 185.00 P 0.00 0.00 0.00 35.00 +0.59 55 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 36.39 +0.62 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 37.79 +0.64 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 39.22 +0.64 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.67 +0.64 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.15 +0.67 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 43.65 +0.68 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 46.72 +0.70 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 49.88 +0.76 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 53.44 +1.06 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 57.16 +1.46 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 59.87 +0.80 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 63.35 +0.80 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 66.92 +0.82 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 70.52 +0.78 55 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 74.57 +1.21 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 77.96 +0.89 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 81.76 +0.89 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 85.61 +0.94 56 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 89.52 +0.96 56 0 30 0
TOTAL PUT 3,001 98,168 +615
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$ 41.22
30MAR26 19.00 C 0.00 0.00 0.00 22.35 -0.10 243 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.73 -0.23 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.23 -0.23 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.23 -0.23 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.24 -0.22 133 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.24 -0.22 122 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.24 -0.22 112 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.34 -0.18 161 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.34 -0.12 150 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.38 -0.08 148 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.23 -0.23 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.24 -0.22 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.38 -0.08 116 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.25 -0.28 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.34 -0.12 89 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.34 -0.13 80 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.24 -0.23 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.24 -0.23 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.25 -0.22 33 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 4.25 -0.22 26 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.26 -0.22 24 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 2.30 -0.23 23 0 131 0
30MAR26 40.00 C 1.56 1.56 1.56 1.49 -0.17 25 4 395 0
30MAR26 41.00 C 1.03 1.03 0.85 0.79 -0.14 24 24 497 +15
30MAR26 42.00 C 0.49 0.49 0.49 0.35 -0.11 23 15 400 0
30MAR26 43.00 C 0.15 0.15 0.15 0.13 -0.07 24 30 1,018 +30
30MAR26 44.00 C 0.07 0.07 0.07 0.04 -0.03 24 2 1,029 -2
30MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 719 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 347 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 262 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.38 -0.15 52 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.31 -0.22 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.34 -0.19 37 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.34 -0.20 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.32 -0.18 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.34 -0.22 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.53 -0.06 33 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.44 -0.22 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.56 -0.21 23 0 37 0
29APR26 39.00 C 0.00 0.00 0.00 2.76 -0.20 24 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 2.02 -0.15 23 0 776 0
29APR26 41.00 C 0.00 0.00 0.00 1.45 -0.20 23 0 744 0
29APR26 42.00 C 0.00 0.00 0.00 0.98 -0.13 23 10 786 +10
29APR26 43.00 C 0.75 0.75 0.73 0.65 -0.10 23 12 696 0
29APR26 44.00 C 0.49 0.49 0.43 0.41 -0.07 23 8 674 0
29APR26 45.00 C 0.34 0.34 0.34 0.25 -0.05 24 1 311 -1
29APR26 46.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 187 0
29APR26 47.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 0.00 25 0 78 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 14 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.37 -0.23 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.38 -0.23 22 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.40 -0.22 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.42 -0.13 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.47 -0.22 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.55 -0.22 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.67 -0.22 23 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 3.85 -0.21 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.11 -0.20 23 0 290 0
28MAY26 40.00 C 0.00 0.00 0.00 2.38 -0.18 22 0 387 0
28MAY26 41.00 C 1.85 1.85 1.69 1.83 -0.17 22 50 523 +50
28MAY26 42.00 C 1.28 1.29 1.28 1.37 -0.15 22 32 778 +10
28MAY26 43.00 C 0.00 0.00 0.00 1.00 -0.13 22 0 676 0
28MAY26 44.00 C 0.00 0.00 0.00 0.72 -0.10 23 0 557 0
28MAY26 45.00 C 0.55 0.55 0.48 0.50 -0.08 23 7 419 0
28MAY26 46.00 C 0.00 0.00 0.00 0.34 -0.07 23 0 227 0
28MAY26 47.00 C 0.00 0.00 0.00 0.24 -0.05 23 0 426 0
28MAY26 48.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 137 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 24 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 17.39 -0.22 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.40 -0.22 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.41 -0.22 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.41 -0.22 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.42 -0.22 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.43 -0.22 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.44 -0.22 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.45 -0.22 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.47 -0.22 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.51 -0.21 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.56 -0.21 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.64 -0.21 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.76 -0.20 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.93 -0.19 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.15 -0.18 23 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.45 -0.16 23 0 81 0
29JUN26 40.00 C 2.64 2.64 2.56 2.73 -0.15 22 60 247 0
29JUN26 41.00 C 0.00 0.00 0.00 2.20 -0.12 22 0 510 0
29JUN26 42.00 C 1.72 1.72 1.72 1.74 -0.11 22 20 473 +1
29JUN26 43.00 C 0.00 0.00 0.00 1.35 -0.10 22 0 327 0
29JUN26 44.00 C 0.00 0.00 0.00 1.04 -0.07 22 0 386 0
29JUN26 45.00 C 0.00 0.00 0.00 0.78 -0.06 22 0 400 0
29JUN26 46.00 C 0.00 0.00 0.00 0.58 -0.05 23 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 0.42 -0.04 22 0 725 0
29JUN26 48.00 C 0.32 0.32 0.32 0.31 -0.02 23 30 225 -30
29JUN26 49.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 0.00 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.41 -0.22 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.41 -0.23 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.42 -0.22 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.43 -0.22 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.44 -0.23 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.46 -0.22 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.49 -0.22 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.54 -0.22 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.62 -0.21 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.73 -0.21 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.89 -0.20 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.11 -0.19 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.39 -0.18 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.74 -0.15 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.16 -0.14 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.65 -0.13 23 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.20 -0.11 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.81 -0.09 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.49 -0.08 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.21 -0.07 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.98 -0.05 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.79 -0.05 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.63 -0.04 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.42 -0.23 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.44 -0.22 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.46 -0.22 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.50 -0.22 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.56 -0.22 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.65 -0.21 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.78 -0.21 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.96 -0.20 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.20 -0.18 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.49 -0.16 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.84 -0.16 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.25 -0.14 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.71 -0.13 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.24 -0.12 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.81 -0.09 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.43 -0.09 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.09 -0.08 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.79 -0.07 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 -0.06 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.30 -0.06 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.10 -0.05 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.93 -0.04 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.79 -0.03 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.50 -0.03 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.70 -0.20 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.85 -0.19 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.05 -0.18 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.30 -0.16 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.60 -0.16 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.95 -0.15 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.34 -0.15 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.80 -0.13 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.27 -0.13 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.82 -0.11 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.38 -0.10 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.01 -0.09 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.64 -0.09 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.34 -0.07 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.04 -0.07 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.80 -0.06 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.56 -0.06 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.36 -0.05 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.19 -0.04 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.83 -0.03 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
TOTAL CALL 305 23,079 +83
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 177 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 156 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 146 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 136 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 23 0 378 0
30MAR26 39.00 P 0.06 0.06 0.06 0.06 0.00 24 9 520 -9
30MAR26 40.00 P 0.18 0.19 0.16 0.19 -0.01 23 37 830 -30
30MAR26 41.00 P 0.38 0.45 0.38 0.53 +0.03 23 45 869 +30
30MAR26 42.00 P 0.93 1.02 0.93 1.06 +0.03 22 17 727 -2
30MAR26 43.00 P 0.00 0.00 0.00 1.82 +0.06 19 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 2.80 +0.19 24 0 71 0
30MAR26 45.00 P 0.00 0.00 0.00 3.78 +0.22 0 0 56 0
30MAR26 46.00 P 0.00 0.00 0.00 4.78 +0.22 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.78 +0.22 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.78 +0.22 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.78 +0.22 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.78 +0.22 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.28 +0.22 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.78 +0.22 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.28 +0.22 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.78 +0.22 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 0.00 24 0 95 0
29APR26 36.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 203 0
29APR26 37.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 397 0
29APR26 38.00 P 0.27 0.27 0.27 0.24 +0.01 24 31 686 +26
29APR26 39.00 P 0.41 0.41 0.41 0.45 +0.03 24 22 574 -22
29APR26 40.00 P 0.64 0.65 0.64 0.75 +0.04 24 22 936 +7
29APR26 41.00 P 0.00 0.00 0.00 1.16 +0.04 24 0 1,149 0
29APR26 42.00 P 1.49 1.51 1.49 1.71 +0.07 24 45 684 +15
29APR26 43.00 P 2.09 2.09 2.09 2.37 +0.08 24 15 752 +15
29APR26 44.00 P 0.00 0.00 0.00 3.10 +0.15 24 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.94 +0.17 23 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.85 +0.19 24 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.80 +0.21 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.78 +0.22 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.78 +0.11 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.78 +0.12 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.28 +0.22 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.78 +0.22 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.28 +0.22 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.78 +0.22 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 0.00 0.00 0.00 0.16 0.00 23 0 266 0
28MAY26 37.00 P 0.36 0.36 0.36 0.28 0.00 23 11 283 0
28MAY26 38.00 P 0.52 0.55 0.52 0.46 +0.01 23 20 390 0
28MAY26 39.00 P 0.68 0.71 0.68 0.73 +0.03 23 11 377 +5
28MAY26 40.00 P 1.12 1.14 1.12 1.08 +0.04 23 8 511 +6
28MAY26 41.00 P 1.46 1.61 1.46 1.52 +0.05 23 60 452 -15
28MAY26 42.00 P 2.01 2.15 2.01 2.07 +0.07 24 106 281 -16
28MAY26 43.00 P 0.00 0.00 0.00 2.71 +0.09 24 0 461 0
28MAY26 44.00 P 0.00 0.00 0.00 3.35 +0.12 23 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 4.13 +0.14 23 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 4.98 +0.17 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.88 +0.18 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.02 +0.40 30 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.02 +0.22 33 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.99 +0.17 35 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.28 -0.09 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.78 +0.22 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.28 +0.22 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.78 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 86 0
29JUN26 33.00 P 0.14 0.14 0.14 0.06 +0.01 23 2 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 591 0
29JUN26 35.00 P 0.24 0.24 0.24 0.18 +0.02 23 2 575 0
29JUN26 36.00 P 0.00 0.00 0.00 0.30 +0.03 23 0 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.46 +0.03 23 0 243 0
29JUN26 38.00 P 0.00 0.00 0.00 0.69 +0.04 23 0 571 0
29JUN26 39.00 P 1.10 1.10 1.10 0.99 +0.06 23 6 254 +6
29JUN26 40.00 P 1.50 1.50 1.50 1.37 +0.08 23 8 363 +8
29JUN26 41.00 P 1.97 1.98 1.97 1.83 +0.09 23 30 478 +15
29JUN26 42.00 P 0.00 0.00 0.00 2.38 +0.12 24 0 437 0
29JUN26 43.00 P 0.00 0.00 0.00 3.00 +0.13 24 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.59 +0.14 23 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.34 +0.16 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.14 +0.17 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 6.00 +0.19 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.02 +0.32 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.02 +0.22 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.99 +0.17 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.28 -0.09 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.78 +0.22 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.28 +0.22 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.78 +0.22 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 0.09 +0.01 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.33 +0.02 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 +0.04 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.67 +0.04 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.91 +0.05 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.21 +0.06 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.57 +0.08 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.98 +0.10 23 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 2.44 +0.09 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.99 +0.12 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.58 +0.13 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.22 +0.15 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.92 +0.15 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.66 +0.16 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.44 +0.17 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.27 +0.18 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.12 +0.19 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.00 +0.20 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.90 +0.20 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.23 +0.21 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.64 +0.22 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.09 +0.23 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.55 +0.23 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 +0.03 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.59 +0.04 23 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.78 +0.04 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.02 +0.05 23 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.30 +0.06 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 +0.08 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.01 +0.08 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.45 +0.10 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.92 +0.10 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.46 +0.12 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.03 +0.13 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.66 +0.13 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.33 +0.15 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.04 +0.15 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.80 +0.17 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.57 +0.17 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.40 +0.19 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.23 +0.18 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.11 +0.20 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.37 +0.21 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.72 +0.22 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.13 +0.23 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.57 +0.23 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.63 +0.04 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.82 +0.04 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.05 +0.05 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 1.31 +0.06 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.62 +0.06 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 +0.08 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.37 +0.08 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.82 +0.10 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.29 +0.10 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.83 +0.11 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.39 +0.12 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.02 +0.13 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.66 +0.14 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.37 +0.16 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.08 +0.16 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.85 +0.17 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.63 +0.17 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.45 +0.18 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.30 +0.19 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.50 +0.20 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.80 +0.21 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.17 +0.21 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.59 +0.21 23 0 0 0
TOTAL PUT 507 26,666 +39
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$ 169.00
30MAR26 147.50 C 0.00 0.00 0.00 21.76 -0.42 45 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 19.38 -0.41 45 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 17.06 -0.42 45 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 14.83 -0.42 45 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 12.72 -0.41 45 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 10.74 -0.40 45 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 8.93 -0.38 45 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 7.48 -0.23 46 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 6.00 -0.22 46 0 17 0
30MAR26 170.00 C 5.62 5.62 4.28 4.68 -0.18 45 33 501 0
30MAR26 172.50 C 4.48 4.78 4.48 3.66 -0.17 45 16 51 +15
30MAR26 175.00 C 2.56 2.56 2.56 2.79 -0.24 45 15 143 +15
30MAR26 177.50 C 2.25 2.25 2.25 2.08 -0.20 45 15 452 -15
30MAR26 180.00 C 2.23 2.23 1.46 1.51 -0.18 45 39 121 -14
30MAR26 182.50 C 0.00 0.00 0.00 1.08 -0.14 45 0 118 0
30MAR26 185.00 C 1.16 1.16 0.85 0.76 -0.11 45 50 102 -35
30MAR26 187.50 C 1.22 1.22 0.71 0.52 -0.07 45 94 66 -60
30MAR26 190.00 C 0.64 0.64 0.64 0.34 -0.06 45 1 202 +1
30MAR26 192.50 C 0.00 0.00 0.00 0.23 -0.04 45 0 142 0
30MAR26 195.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 63 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 74 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 23.92 -0.38 43 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 21.93 -0.38 43 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 20.02 -0.37 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 18.21 -0.36 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 16.49 -0.35 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 14.87 -0.34 43 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 13.35 -0.33 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 12.19 -0.12 44 0 0 0
29APR26 167.50 C 12.07 12.07 11.05 10.31 -0.60 41 28 19 +19
29APR26 170.00 C 0.00 0.00 0.00 9.14 -0.68 42 0 36 0
29APR26 172.50 C 0.00 0.00 0.00 8.07 -0.77 42 0 76 0
29APR26 175.00 C 0.00 0.00 0.00 7.37 -0.32 43 0 46 0
29APR26 177.50 C 0.00 0.00 0.00 6.49 -0.28 43 0 22 0
29APR26 180.00 C 5.60 5.60 5.60 5.70 -0.25 43 15 69 +15
29APR26 182.50 C 5.73 5.73 4.88 5.00 -0.20 44 15 55 +10
29APR26 185.00 C 0.00 0.00 0.00 4.32 -0.19 43 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 3.73 -0.02 43 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 3.18 -0.16 43 0 46 0
29APR26 192.50 C 0.00 0.00 0.00 2.73 -0.14 43 0 31 0
29APR26 195.00 C 0.00 0.00 0.00 2.26 -0.19 43 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 1.92 -0.17 43 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 1.62 -0.10 43 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 1.15 -0.07 43 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 0.80 -0.06 43 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.55 -0.05 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.38 -0.03 43 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 26.44 -0.27 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 24.65 -0.26 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 22.94 -0.24 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 21.30 -0.23 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 19.73 -0.22 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 18.24 -0.20 44 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 16.83 -0.19 44 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 15.75 +0.05 45 0 0 0
28MAY26 167.50 C 15.55 15.55 15.55 14.32 -0.09 45 7 7 +7
28MAY26 170.00 C 0.00 0.00 0.00 12.95 -0.37 44 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 12.07 -0.14 45 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 11.04 -0.01 45 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 10.02 -0.21 45 0 32 0
28MAY26 180.00 C 0.00 0.00 0.00 9.14 -0.08 45 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 8.35 -0.07 45 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 7.54 -0.15 45 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 6.88 -0.05 45 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 6.12 -0.06 44 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 5.52 -0.06 44 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 4.97 -0.05 44 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 4.47 -0.05 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 4.02 -0.04 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 3.23 -0.02 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 2.58 -0.02 44 0 45 0
28MAY26 215.00 C 2.50 2.50 2.50 2.04 -0.02 44 2 30 -2
28MAY26 220.00 C 0.00 0.00 0.00 1.62 0.00 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.27 -0.01 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.99 -0.01 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.77 -0.01 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.60 0.00 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.46 0.00 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 28.61 -0.26 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 26.92 -0.26 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 25.31 -0.24 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 23.76 -0.23 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 22.27 -0.22 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 20.85 -0.21 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 19.50 -0.19 44 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.32 -0.17 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 17.07 -0.16 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 15.96 -0.15 44 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 14.78 -0.22 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 13.78 -0.05 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 12.62 -0.24 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 11.88 -0.20 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 11.00 -0.24 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 10.32 -0.13 45 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 9.46 +0.04 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 8.61 -0.09 44 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 7.95 -0.07 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 7.32 -0.07 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 6.74 -0.07 44 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 6.20 -0.06 44 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 5.23 -0.05 44 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 4.40 -0.04 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 3.69 -0.03 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 3.08 -0.03 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 2.57 -0.02 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.14 -0.01 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.77 -0.01 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.47 0.00 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.21 -0.01 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.00 0.00 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.82 0.00 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.67 -0.01 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 34.59 +0.12 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.10 +0.13 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 31.67 +0.16 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.28 +0.17 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.94 +0.19 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.64 +0.20 45 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 26.40 +0.23 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 25.19 +0.23 45 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 24.28 +0.49 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 23.03 -0.24 46 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 22.08 +0.50 46 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 20.93 +0.39 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 20.04 +0.16 46 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 19.09 +0.16 46 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 18.19 +0.06 46 0 530 0
29SEP26 185.00 C 0.00 0.00 0.00 17.44 +0.28 46 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 16.51 +0.56 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 15.47 +0.32 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 14.71 +0.32 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 13.98 +0.33 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 13.28 +0.33 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 12.61 +0.32 45 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 11.37 +0.32 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 10.24 +0.32 45 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 9.22 +0.32 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 8.29 +0.32 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 7.44 +0.30 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.68 +0.29 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 5.99 +0.28 45 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 5.37 +0.27 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 4.82 +0.26 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.31 +0.24 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 3.86 +0.23 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.46 +0.23 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.09 +0.21 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 39.02 -0.10 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 37.63 -0.09 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 36.29 -0.07 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.98 -0.06 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 33.71 -0.06 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.48 -0.05 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.29 -0.04 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 30.13 -0.03 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 29.02 -0.02 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 28.29 -0.12 46 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 27.24 +0.35 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.22 +0.35 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 25.27 +0.38 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 24.33 +0.39 46 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 23.42 +0.40 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.60 -0.02 46 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 21.71 +0.44 46 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 20.49 +0.04 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 19.69 +0.04 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 18.93 +0.05 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 18.19 +0.05 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 17.48 +0.05 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 16.14 +0.06 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 14.90 +0.07 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.74 +0.07 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.67 +0.08 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 11.68 +0.08 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.77 +0.09 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.92 +0.08 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.14 +0.08 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 8.42 +0.08 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.76 +0.09 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.14 +0.08 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.58 +0.09 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.06 +0.09 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 42.32 -0.28 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 40.99 -0.27 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.70 -0.26 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.44 -0.26 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.22 -0.25 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.02 -0.25 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.87 -0.24 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 33.74 -0.24 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 32.65 -0.23 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.08 -0.11 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 31.02 +0.23 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 30.02 +0.24 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 29.07 +0.26 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.13 +0.26 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.22 +0.27 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.34 +0.27 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 25.54 +0.33 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.19 -0.18 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 23.38 -0.19 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.61 -0.17 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 21.85 -0.18 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 21.13 -0.16 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 19.74 -0.16 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 18.44 -0.15 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 17.22 -0.14 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 16.08 -0.13 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.02 -0.12 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.02 -0.12 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.09 -0.11 44 0 0 0
TOTAL CALL 330 9,885 -44
30MAR26 147.50 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.75 0.00 45 0 478 0
30MAR26 157.50 P 0.00 0.00 0.00 1.10 -0.04 44 0 233 0
30MAR26 160.00 P 1.11 1.90 1.11 1.65 0.00 45 106 168 +77
30MAR26 162.50 P 1.79 2.06 1.79 2.33 -0.03 45 27 348 -27
30MAR26 165.00 P 2.47 2.47 2.47 3.14 -0.08 44 16 135 0
30MAR26 167.50 P 3.05 3.86 3.05 4.15 -0.06 44 44 67 -16
30MAR26 170.00 P 4.50 5.18 4.50 5.50 +0.03 44 79 106 +41
30MAR26 172.50 P 5.47 5.93 5.47 7.01 -0.01 45 77 83 0
30MAR26 175.00 P 0.00 0.00 0.00 8.61 +0.19 45 0 36 0
30MAR26 177.50 P 0.00 0.00 0.00 10.41 +0.22 45 0 35 0
30MAR26 180.00 P 0.00 0.00 0.00 12.37 +0.26 45 0 1,567 0
30MAR26 182.50 P 0.00 0.00 0.00 14.45 +0.28 45 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 16.63 +0.30 45 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 18.91 +0.32 45 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 21.25 +0.34 44 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 23.65 +0.37 45 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 26.08 +0.38 45 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 28.53 +0.38 44 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 31.01 +0.39 44 0 25 0
30MAR26 205.00 P 0.00 0.00 0.00 36.00 +0.32 0 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 41.00 +0.40 0 0 101 0
30MAR26 215.00 P 0.00 0.00 0.00 46.00 +0.40 0 0 48 0
30MAR26 220.00 P 0.00 0.00 0.00 51.00 +0.40 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 56.00 +0.40 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 61.00 +0.40 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 66.00 +0.40 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 71.00 +0.40 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 76.00 +0.40 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 81.00 +0.40 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 86.00 +0.40 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 91.00 +0.40 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 96.00 +0.40 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 2.07 +0.03 43 0 4 0
29APR26 150.00 P 0.00 0.00 0.00 2.58 +0.03 43 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 3.21 +0.05 43 0 8 0
29APR26 155.00 P 3.16 3.16 3.16 3.87 +0.04 43 16 85 +16
29APR26 157.50 P 0.00 0.00 0.00 4.70 +0.32 44 0 63 0
29APR26 160.00 P 0.00 0.00 0.00 5.52 +0.32 43 0 20 0
29APR26 162.50 P 0.00 0.00 0.00 6.52 +0.18 43 0 11 0
29APR26 165.00 P 0.00 0.00 0.00 7.55 +0.21 43 0 1 0
29APR26 167.50 P 0.00 0.00 0.00 8.67 +0.20 43 0 37 0
29APR26 170.00 P 9.73 10.44 9.73 10.29 +0.56 44 8 16 0
29APR26 172.50 P 11.85 11.85 11.85 11.50 +0.27 43 2 16 +2
29APR26 175.00 P 13.38 13.38 13.38 13.24 +0.57 45 5 5 +1
29APR26 177.50 P 0.00 0.00 0.00 14.66 +0.64 44 0 16 0
29APR26 180.00 P 0.00 0.00 0.00 16.15 +0.22 43 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 17.92 +0.21 43 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 19.76 +0.25 43 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 21.69 +0.24 43 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 23.66 +0.27 43 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 25.74 +0.28 43 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 27.83 +0.29 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 29.85 +0.14 42 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 32.52 +0.61 45 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 36.78 +0.26 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 41.46 +0.23 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 46.24 +0.51 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 51.11 +0.23 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 56.03 +0.39 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 61.00 +0.40 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 66.00 +0.40 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 71.00 +0.40 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 76.00 +0.40 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 81.00 +0.40 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 86.00 +0.40 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 91.00 +0.40 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 96.00 +0.40 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 4.26 +0.14 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 5.07 +0.29 45 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 5.88 +0.15 45 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 6.68 +0.18 45 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 7.55 +0.20 45 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 8.54 +0.18 44 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 9.58 +0.27 45 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 10.70 +0.15 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 11.92 +0.29 44 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 13.43 +0.51 45 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 14.58 +0.03 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 15.98 -0.36 44 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 17.52 +0.12 44 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 19.32 +0.31 44 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 20.94 +0.31 44 0 75 0
28MAY26 185.00 P 0.00 0.00 0.00 22.72 +0.34 44 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 24.51 +0.33 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 26.32 +0.35 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 28.27 +0.36 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 30.22 +0.36 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 32.19 +0.22 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 34.28 +0.25 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 38.47 +0.27 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 42.87 +0.17 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 47.35 +0.19 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 51.96 +0.40 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 56.65 +0.40 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 61.41 +0.40 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 66.25 +0.41 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 71.12 +0.40 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 76.05 +0.40 44 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 81.01 +0.40 45 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 86.00 +0.40 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 91.00 +0.40 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 96.00 +0.40 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 6.07 +0.16 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 7.06 +0.30 44 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 7.92 +0.11 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 8.81 +0.16 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 9.76 +0.16 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 10.81 +0.28 44 0 1 0
29JUN26 162.50 P 0.00 0.00 0.00 11.86 +0.12 44 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 13.02 +0.12 44 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 14.31 +0.30 44 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 15.58 +0.27 44 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 17.01 +0.13 44 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 18.45 -0.40 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 19.96 +0.21 44 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 21.75 +0.38 44 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 23.40 +0.40 44 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 24.93 +0.30 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 26.70 +0.33 44 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 28.50 +0.25 44 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 30.31 +0.33 44 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 32.16 +0.35 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 34.12 +0.35 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 35.54 -0.41 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 39.60 -0.38 42 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 44.31 -0.15 44 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 48.60 +0.04 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 53.04 +0.39 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 57.54 +0.39 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 62.16 +0.39 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 66.82 +0.40 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 71.58 +0.40 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 76.37 +0.40 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 81.23 +0.40 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 86.12 +0.40 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 91.05 +0.40 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 96.01 +0.40 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.14 +0.50 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 12.26 +0.64 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 13.26 +0.58 45 0 0 0
29SEP26 155.00 P 14.49 14.49 14.49 14.23 +0.37 45 1 5 +1
29SEP26 157.50 P 0.00 0.00 0.00 15.36 +0.54 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.50 +0.22 45 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 17.71 +0.28 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 18.98 +0.47 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 20.29 +0.47 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 21.65 +0.47 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 23.06 +0.48 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.51 +0.47 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.96 +0.24 45 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 27.67 +0.41 45 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 29.30 +0.44 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 30.96 +0.39 45 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 32.62 +0.38 45 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 34.28 +0.32 45 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 35.96 +0.74 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.75 +0.73 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.59 +0.74 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.42 +0.26 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 45.11 +0.10 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 49.02 +0.73 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 53.00 +0.72 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 57.01 +0.71 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 61.24 +0.70 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 65.50 +0.69 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 69.78 +0.67 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 74.23 +0.65 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 78.72 +0.65 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 83.23 +0.64 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 87.83 +0.60 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 92.49 +0.59 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 97.17 +0.58 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.78 +0.32 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.64 +0.10 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.77 +0.13 45 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 17.90 +0.17 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 19.03 +0.11 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 20.25 +0.05 44 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 21.55 +0.19 44 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.84 +0.29 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 24.16 +0.21 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 25.59 +0.19 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 27.02 +0.15 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 28.47 +0.07 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.97 +0.08 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.80 +0.42 45 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 33.31 +0.43 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.94 +0.35 45 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 36.62 +0.45 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.30 +0.49 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 39.98 +0.46 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.66 +0.45 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 43.36 +0.46 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.16 +0.48 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.86 +0.48 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 52.57 +0.48 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 56.32 +0.49 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.32 +0.49 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 64.35 +0.50 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 68.39 +0.50 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 72.54 +0.49 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 76.82 +0.49 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.12 +0.50 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.44 +0.50 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 89.86 +0.49 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 94.36 +0.48 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 98.89 +0.49 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.26 +0.13 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.08 -0.15 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 19.21 -0.13 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.38 -0.10 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.59 -0.19 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 22.81 -0.27 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.11 -0.27 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 25.43 -0.26 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 26.80 -0.20 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.19 +0.17 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 29.63 -0.24 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.10 -0.26 43 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 32.61 -0.26 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.57 +0.20 44 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.09 +0.21 44 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 37.62 +0.22 44 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 39.30 +0.23 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 40.99 +0.24 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.68 +0.24 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.37 +0.24 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.07 +0.24 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.77 +0.24 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 51.36 +0.27 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 55.08 +0.27 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 58.82 +0.27 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.59 +0.28 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 66.54 +0.29 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.58 +0.30 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.64 +0.31 44 0 0 0
TOTAL PUT 381 10,269 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.32
30MAR26 5.00 C 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.07 +0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.82 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.57 +0.17 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.32 +0.17 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.07 +0.17 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 +0.16 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 +0.18 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 +0.14 22 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 +0.08 20 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 33 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 135 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 144 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.33 +0.16 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.08 +0.16 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.84 +0.17 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.59 +0.17 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 +0.17 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.09 +0.17 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.85 +0.16 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.61 +0.13 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.42 +0.11 21 0 10 0
29APR26 7.25 C 0.22 0.22 0.22 0.26 +0.08 22 30 120 +30
29APR26 7.50 C 0.13 0.13 0.13 0.15 +0.05 22 50 480 +50
29APR26 7.75 C 0.07 0.08 0.07 0.08 +0.03 22 65 493 +59
29APR26 8.00 C 0.04 0.04 0.04 0.04 +0.02 23 38 326 +24
29APR26 8.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.09 +0.16 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.84 +0.17 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.60 +0.16 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.35 +0.15 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.09 +0.13 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.87 +0.12 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.67 +0.12 25 0 0 0
28MAY26 7.00 C 0.43 0.43 0.43 0.50 +0.10 26 3 0 -3
28MAY26 7.25 C 0.00 0.00 0.00 0.36 +0.09 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 +0.06 26 0 10 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 +0.04 27 0 69 0
28MAY26 8.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 15 0
28MAY26 8.25 C 0.05 0.05 0.05 0.07 +0.02 29 30 31 +30
28MAY26 8.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 +0.16 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 +0.15 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.12 +0.16 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.14 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.67 +0.12 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.50 +0.07 25 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 +0.05 26 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 +0.02 27 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 +0.16 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 +0.15 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 +0.15 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.15 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.12 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 +0.10 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 +0.09 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 +0.07 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.06 26 0 30 0
29SEP26 8.00 C 0.19 0.19 0.19 0.19 +0.04 25 3 78 +3
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.04 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.03 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.02 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 +0.16 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 +0.16 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 +0.15 24 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 +0.12 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 +0.14 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 +0.12 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 +0.11 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.08 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 +0.08 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 +0.06 25 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 +0.05 26 0 447 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 +0.04 25 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 +0.04 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.03 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 +0.15 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 +0.14 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 +0.11 22 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 +0.12 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 +0.14 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.02 +0.10 25 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 +0.11 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.08 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 +0.08 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.07 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 +0.05 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 +0.05 26 0 0 0
30MAR27 8.50 C 0.29 0.30 0.29 0.30 +0.05 26 5 5 +5
30MAR27 8.75 C 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 +0.03 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 +0.02 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
TOTAL CALL 224 7,801 +198
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 260 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 -0.08 23 0 435 0
30MAR26 7.50 P 0.00 0.00 0.00 0.23 -0.14 25 0 704 0
30MAR26 7.75 P 0.00 0.00 0.00 0.45 -0.15 30 0 165 0
30MAR26 8.00 P 0.00 0.00 0.00 0.68 -0.17 0 0 173 0
30MAR26 8.25 P 0.00 0.00 0.00 0.93 -0.17 0 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 -0.13 70 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 -0.14 80 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.73 -0.13 93 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 -0.12 107 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.24 -0.12 116 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.49 -0.12 124 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.76 -0.09 141 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.24 -0.12 146 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.74 -0.12 160 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.25 -0.11 179 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.74 -0.12 186 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.25 -0.11 203 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.71 -0.15 185 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.24 -0.12 218 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.74 -0.12 228 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 90 0
29APR26 6.75 P 0.06 0.06 0.05 0.04 -0.03 23 45 210 +45
29APR26 7.00 P 0.14 0.14 0.12 0.09 -0.05 23 15 294 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 -0.07 24 0 405 0
29APR26 7.50 P 0.33 0.33 0.33 0.33 -0.11 24 30 360 +30
29APR26 7.75 P 0.00 0.00 0.00 0.51 -0.12 25 0 548 0
29APR26 8.00 P 0.00 0.00 0.00 0.72 -0.14 26 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.93 -0.17 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.22 -0.15 37 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.47 -0.14 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.73 -0.14 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.99 -0.13 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.24 -0.12 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.49 -0.12 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.76 -0.10 73 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.24 -0.12 76 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.74 -0.12 83 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 5.75 P 0.03 0.03 0.03 0.03 -0.01 30 33 53 +33
28MAY26 6.00 P 0.06 0.06 0.05 0.05 -0.02 28 31 57 +31
28MAY26 6.25 P 0.10 0.10 0.10 0.10 -0.03 29 44 107 +44
28MAY26 6.50 P 0.00 0.00 0.00 0.16 -0.05 28 0 71 0
28MAY26 6.75 P 0.00 0.00 0.00 0.26 -0.07 28 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.39 -0.08 28 0 160 0
28MAY26 7.25 P 0.00 0.00 0.00 0.55 -0.12 29 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.73 -0.13 29 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 0.94 -0.12 30 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.17 -0.13 33 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.40 -0.14 35 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.65 -0.12 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.89 -0.13 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.15 -0.12 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.40 -0.12 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.62 -0.15 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.88 -0.13 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.14 -0.12 58 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.63 -0.13 61 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.11 -0.14 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.03 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 243 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 -0.04 27 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.05 27 0 39 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 -0.07 27 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.44 -0.08 27 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.60 -0.09 28 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.78 -0.11 28 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 -0.11 29 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 -0.11 30 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 -0.12 31 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.66 -0.12 34 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.90 -0.13 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.15 -0.12 39 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.40 -0.12 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.66 -0.11 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.88 -0.13 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.14 -0.12 48 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.63 -0.13 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.11 -0.14 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.63 -0.12 61 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.13 -0.12 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.02 26 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 -0.03 26 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.05 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.07 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.55 -0.08 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.08 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 -0.07 27 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 -0.08 28 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 -0.09 28 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 -0.11 29 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 -0.10 30 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 -0.12 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 -0.11 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 -0.11 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 -0.11 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 -0.13 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.14 -0.12 37 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.63 -0.13 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.11 -0.15 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.63 -0.12 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.13 -0.12 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.04 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.05 26 0 18 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 -0.05 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.06 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.08 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 -0.09 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 -0.08 27 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.15 -0.06 27 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.34 -0.08 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 -0.09 28 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.75 -0.09 28 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.95 -0.12 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 -0.13 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 -0.11 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 -0.11 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 -0.12 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.14 -0.12 33 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.64 -0.12 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.12 -0.14 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.38 -0.06 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.48 -0.06 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 -0.06 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.86 -0.09 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.02 -0.09 26 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 -0.07 27 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 -0.09 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.57 -0.09 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 -0.12 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.97 -0.12 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.19 -0.13 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 -0.13 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.66 -0.12 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 -0.11 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.15 -0.12 31 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.64 -0.12 33 0 0 0
TOTAL PUT 198 14,193 +183
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$ 103.80
30MAR26 66.66 C 0.00 0.00 0.00 37.19 +0.60 85 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 35.52 +0.60 78 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 33.86 +0.60 68 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 32.18 +0.58 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 30.48 +0.55 0 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 28.86 +0.59 0 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 27.17 +0.57 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 25.53 +0.60 58 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 23.85 +0.58 0 0 0 0
30MAR26 81.66 C 22.15 22.15 22.15 22.20 +0.59 47 1 0 -1
30MAR26 83.33 C 0.00 0.00 0.00 20.50 +0.56 0 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 18.88 +0.59 46 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 17.23 +0.59 47 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 15.59 +0.57 46 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 13.97 +0.56 47 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 12.38 +0.54 47 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 10.84 +0.51 46 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 9.15 +0.36 40 0 265 0
30MAR26 96.66 C 0.00 0.00 0.00 8.01 +0.65 48 0 114 0
30MAR26 98.32 C 0.00 0.00 0.00 6.69 +0.47 47 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 5.38 +0.22 45 0 50 0
30MAR26 103.32 C 3.28 3.50 3.28 3.50 +0.33 47 2 406 0
30MAR26 106.66 C 2.68 2.95 2.17 2.10 +0.17 47 74 118 +70
30MAR26 109.99 C 0.00 0.00 0.00 1.15 +0.08 47 0 183 0
30MAR26 113.32 C 0.75 0.75 0.75 0.57 +0.03 47 9 105 -9
30MAR26 116.66 C 0.00 0.00 0.00 0.26 +0.01 47 0 29 0
30MAR26 119.99 C 0.00 0.00 0.00 0.11 0.00 47 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.05 0.00 48 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.02 0.00 48 0 28 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 59 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 69 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 73 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 89 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 93 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 97 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 104 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 114 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 120 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 123 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 129 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.57 +0.37 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 8.92 +0.59 40 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 7.50 +0.51 40 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 6.22 +0.50 40 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 5.11 +0.44 40 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 4.14 +0.38 40 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 3.36 +0.37 40 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.71 +0.31 40 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.15 +0.25 40 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.72 +0.25 40 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.36 +0.20 40 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.06 +0.16 40 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.84 +0.14 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.64 +0.10 40 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.51 +0.10 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.39 +0.07 40 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.30 +0.07 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.23 +0.05 40 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.18 +0.05 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.14 +0.03 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.11 +0.03 40 0 27 0
TOTAL CALL 86 3,951 +60
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 96 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.01 0.00 50 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.02 0.00 50 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.03 -0.01 48 0 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.05 -0.03 47 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.10 -0.04 47 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 0.17 -0.07 47 0 72 0
30MAR26 93.32 P 0.00 0.00 0.00 0.30 -0.09 47 0 118 0
30MAR26 94.99 P 0.00 0.00 0.00 0.49 -0.13 47 0 188 0
30MAR26 96.66 P 0.57 0.57 0.57 0.77 -0.13 47 2 330 0
30MAR26 98.32 P 0.00 0.00 0.00 1.11 -0.21 46 0 128 0
30MAR26 99.99 P 1.46 1.52 1.46 1.57 -0.32 46 44 180 +15
30MAR26 103.32 P 2.42 2.89 2.42 2.94 -0.42 46 43 205 0
30MAR26 106.66 P 0.00 0.00 0.00 4.84 -0.62 46 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 7.11 -0.88 44 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 10.32 -0.08 54 0 164 0
30MAR26 116.66 P 12.55 13.00 12.50 13.45 -0.19 60 306 514 -96
30MAR26 119.99 P 0.00 0.00 0.00 16.25 -0.60 46 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 19.53 -1.11 47 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 22.95 -0.78 64 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 26.45 -0.59 81 0 54 0
30MAR26 133.32 P 0.00 0.00 0.00 29.59 -0.71 74 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 32.92 -0.78 80 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 36.28 -0.76 89 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 39.61 -0.80 94 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 42.94 -0.76 100 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 46.45 -0.59 121 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 49.64 -0.73 114 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 52.94 -0.76 116 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 56.25 -0.78 118 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 59.64 -0.72 129 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 62.92 -0.77 128 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 66.49 -0.53 156 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 69.52 -0.92 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 72.89 -0.88 135 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 76.30 -0.79 153 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 79.58 -0.78 147 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 82.85 -0.60 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 86.26 -0.76 159 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 89.51 -0.78 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 92.93 -0.76 167 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 96.19 -0.66 151 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 6.85 -0.07 39 0 55 0
29JUN26 103.32 P 0.00 0.00 0.00 8.56 -0.12 39 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 10.51 -0.17 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 12.59 -0.53 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 14.93 -0.26 39 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 17.43 -0.75 39 0 119 0
29JUN26 119.99 P 0.00 0.00 0.00 20.06 -0.15 40 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 22.87 -0.34 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 25.52 -0.52 40 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 28.67 -0.31 41 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 31.68 -0.37 42 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 34.95 -0.15 44 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 38.03 -0.19 44 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 40.83 -0.48 41 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 44.23 -0.27 44 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 47.49 -0.22 46 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 50.64 -0.19 46 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 53.83 -0.30 46 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 57.21 -0.21 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 60.33 -0.20 46 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 63.70 -0.54 49 0 0 0
TOTAL PUT 395 4,343 -81
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$ 103.80
20MAR26 72.50 C 0.00 0.00 0.00 31.30 +0.59 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 28.80 +0.59 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 26.30 +0.59 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 23.80 +0.59 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 21.30 +0.59 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 18.80 +0.59 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 16.30 +0.59 0 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 13.80 +0.59 0 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 11.30 +0.59 0 0 0 -35
20MAR26 95.00 C 9.30 9.30 9.22 8.80 +0.59 0 6 0 -57
20MAR26 97.50 C 7.00 7.00 6.20 6.30 +0.49 0 79 0 -376
20MAR26 100.00 C 4.07 5.80 3.55 3.80 +0.46 0 241 0 -509
20MAR26 102.50 C 2.15 3.14 0.90 1.30 -0.08 0 133 2 -602
20MAR26 105.00 C 0.70 1.38 0.04 0.00 -0.40 0 794 422 -108
20MAR26 107.50 C 0.21 0.21 0.01 0.00 -0.06 0 179 599 +59
20MAR26 110.00 C 0.01 0.03 0.01 0.00 -0.01 0 10 1,062 -1
20MAR26 112.50 C 0.03 0.03 0.03 0.00 -0.01 0 4 170 -4
20MAR26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 88 +1
20MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
20MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
20MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
20MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 28.84 +0.60 76 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 26.34 +0.60 66 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 23.84 +0.59 54 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 21.34 +0.59 0 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 18.84 +0.59 0 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 16.35 +0.59 46 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 13.86 +0.58 43 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 11.39 +0.55 41 0 0 0
27MAR26 95.00 C 9.43 9.43 9.43 8.99 +0.49 41 4 19 +4
27MAR26 97.50 C 6.66 6.66 6.66 6.93 +0.78 47 8 23 +8
27MAR26 100.00 C 5.80 5.80 4.66 4.66 +0.34 39 6 6 +4
27MAR26 102.50 C 3.21 4.38 3.02 3.06 +0.23 40 34 52 -6
27MAR26 105.00 C 2.68 3.02 1.56 1.86 +0.14 41 361 130 -95
27MAR26 107.50 C 1.77 1.83 0.90 1.04 +0.01 41 111 168 +45
27MAR26 110.00 C 0.80 1.24 0.46 0.52 -0.01 41 256 303 +98
27MAR26 112.50 C 0.69 0.69 0.24 0.23 -0.02 41 122 147 +68
27MAR26 115.00 C 0.28 0.35 0.21 0.10 -0.01 41 66 105 0
27MAR26 117.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 17 0
27MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 43 0 59 0
27MAR26 122.50 C 0.10 0.10 0.08 0.01 0.00 45 35 35 +35
27MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 53.80 +0.56 0 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 51.34 +0.60 128 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 48.84 +0.60 112 0 624 0
30MAR26 57.50 C 0.00 0.00 0.00 46.34 +0.60 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.84 +0.59 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 41.34 +0.59 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.85 +0.60 92 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.35 +0.60 82 0 0 0
30MAR26 70.00 C 33.59 33.99 33.59 33.85 +0.60 67 823 1,180 +668
30MAR26 72.50 C 0.00 0.00 0.00 31.35 +0.59 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 28.85 +0.59 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.34 +0.57 0 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 23.86 +0.60 53 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 21.36 +0.59 44 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 18.87 +0.59 46 0 141 0
30MAR26 87.50 C 0.00 0.00 0.00 16.39 +0.58 45 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 13.95 +0.56 46 0 3,395 0
30MAR26 92.50 C 12.38 12.38 12.38 11.58 +0.53 46 15 1,015 -15
30MAR26 95.00 C 0.00 0.00 0.00 9.41 +0.50 48 506 6,469 0
30MAR26 97.50 C 9.10 9.10 6.70 7.29 +0.48 47 24 4,046 -2
30MAR26 100.00 C 6.06 7.04 5.00 5.27 +0.34 43 43 7,904 -3
30MAR26 102.50 C 4.60 5.20 3.44 3.79 +0.22 44 160 2,913 -38
30MAR26 105.00 C 3.24 4.01 2.50 2.69 +0.21 46 1,565 8,268 +163
30MAR26 107.50 C 2.30 2.86 1.50 1.80 +0.15 47 904 2,686 +87
30MAR26 110.00 C 1.50 2.00 1.12 1.12 +0.09 47 974 4,729 -276
30MAR26 112.50 C 1.02 1.25 0.75 0.66 +0.05 46 604 3,626 +35
30MAR26 115.00 C 0.75 0.81 0.47 0.37 +0.03 46 433 2,527 +158
30MAR26 117.50 C 0.52 0.52 0.31 0.20 +0.01 46 17 1,069 +15
30MAR26 120.00 C 0.30 0.30 0.24 0.11 +0.01 47 105 8,266 -10
30MAR26 122.50 C 0.22 0.22 0.22 0.05 0.00 46 5 815 -5
30MAR26 125.00 C 0.00 0.00 0.00 0.03 0.00 47 0 4,062 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 3,399 0
30MAR26 130.00 C 0.11 0.11 0.07 0.01 0.00 50 555 8,035 +155
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2,495 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 4,192 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 482 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 964 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 74 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 80 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 86 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 89 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 92 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 95 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 98 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 100 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 103 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 106 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 108 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 116 0 400 0
29APR26 67.50 C 0.00 0.00 0.00 36.49 +0.59 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 34.00 +0.59 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 31.70 +0.94 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 29.04 +0.54 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 26.70 +0.63 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.25 +0.54 45 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 22.22 +0.89 52 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 19.59 +0.74 44 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 17.64 +1.03 48 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 15.19 +0.76 43 0 473 0
29APR26 92.50 C 0.00 0.00 0.00 13.36 +1.02 45 0 814 0
29APR26 95.00 C 0.00 0.00 0.00 11.17 +0.60 41 2 2,330 -2
29APR26 97.50 C 9.50 10.80 9.50 9.40 +0.47 41 23 1,716 +21
29APR26 100.00 C 8.50 9.50 8.50 7.81 +0.65 41 17 2,147 -11
29APR26 102.50 C 6.50 7.60 6.49 6.46 +0.51 41 49 1,293 +38
29APR26 105.00 C 6.00 6.48 5.06 5.22 +0.39 41 453 1,387 +230
29APR26 107.50 C 5.20 5.20 3.90 4.28 +0.30 41 106 645 +10
29APR26 110.00 C 4.20 4.23 3.40 3.41 +0.26 41 130 2,744 -30
29APR26 112.50 C 2.90 3.45 2.52 2.66 +0.21 41 84 445 +17
29APR26 115.00 C 2.53 2.82 2.10 2.06 +0.18 41 273 737 +130
29APR26 117.50 C 2.18 2.23 1.80 1.57 +0.14 41 117 567 -67
29APR26 120.00 C 1.66 1.90 1.45 1.19 +0.12 41 296 540 +166
29APR26 122.50 C 1.36 1.36 1.22 0.89 +0.10 41 14 253 +14
29APR26 125.00 C 1.13 1.27 0.88 0.65 +0.07 41 236 657 +134
29APR26 127.50 C 0.80 1.05 0.79 0.48 +0.06 41 100 210 +78
28MAY26 67.50 C 0.00 0.00 0.00 36.90 +0.87 55 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 34.48 +0.87 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 31.76 +0.57 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 29.34 +0.56 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 27.25 +0.67 46 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 24.79 +0.60 43 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 22.36 +0.65 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 20.30 +0.14 41 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 18.10 +0.16 40 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 16.11 +0.09 40 0 1,924 0
28MAY26 92.50 C 0.00 0.00 0.00 14.24 +0.53 40 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 12.50 +0.87 40 0 1,129 0
28MAY26 97.50 C 0.00 0.00 0.00 10.93 +0.51 40 0 1,353 0
28MAY26 100.00 C 9.40 10.27 9.15 9.29 +0.50 39 49 1,569 +2
28MAY26 102.50 C 9.35 9.35 8.10 8.10 +0.49 40 16 776 +15
28MAY26 105.00 C 7.20 7.82 7.20 6.95 +0.48 40 37 849 -7
28MAY26 107.50 C 6.55 6.62 5.52 5.95 +0.43 40 57 602 +7
28MAY26 110.00 C 5.18 6.01 4.83 5.04 +0.34 40 227 737 +6
28MAY26 112.50 C 3.99 4.23 3.99 4.26 +0.32 40 30 364 +15
28MAY26 115.00 C 3.99 4.39 3.57 3.54 +0.29 40 208 441 +149
28MAY26 117.50 C 3.26 3.26 2.88 2.92 +0.25 40 30 247 +15
28MAY26 120.00 C 2.88 3.27 2.58 2.40 +0.22 40 33 277 +22
28MAY26 122.50 C 2.55 2.69 2.51 1.96 +0.19 40 60 184 +30
28MAY26 125.00 C 0.00 0.00 0.00 1.59 +0.16 40 0 194 0
28MAY26 127.50 C 1.98 1.98 1.98 1.29 +0.15 40 1 4 +1
29JUN26 50.00 C 0.00 0.00 0.00 54.09 +0.60 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.60 +0.59 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 49.30 +0.78 64 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 46.64 +0.60 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.40 +0.84 59 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 41.68 +0.60 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.21 +0.60 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.16 +1.00 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.65 +0.33 49 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 31.92 +0.60 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.79 +0.47 44 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 27.25 +0.61 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.46 +0.74 45 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 22.90 +0.30 41 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 20.77 +0.23 40 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 19.01 +0.46 42 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 17.24 +0.66 42 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 15.05 +0.53 39 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 13.38 +0.50 39 0 1,583 0
29JUN26 97.50 C 0.00 0.00 0.00 12.01 +0.65 40 0 1,213 0
29JUN26 100.00 C 11.00 11.00 11.00 10.58 +0.61 40 6 6,983 0
29JUN26 102.50 C 9.76 10.27 9.76 9.28 +0.55 40 4 402 0
29JUN26 105.00 C 8.25 8.65 8.25 8.16 +0.52 40 6 1,731 -2
29JUN26 107.50 C 0.00 0.00 0.00 7.15 +0.46 40 0 1,498 0
29JUN26 110.00 C 7.08 7.08 6.20 6.20 +0.38 40 36 3,579 0
29JUN26 112.50 C 6.05 6.05 5.97 5.35 +0.33 40 25 942 -14
29JUN26 115.00 C 5.44 5.48 5.44 4.59 +0.32 40 200 1,822 +194
29JUN26 117.50 C 4.57 4.57 4.57 3.93 +0.27 40 15 775 0
29JUN26 120.00 C 0.00 0.00 0.00 3.34 +0.27 40 0 1,517 0
29JUN26 122.50 C 0.00 0.00 0.00 2.84 +0.22 40 0 52 0
29JUN26 125.00 C 3.30 3.30 3.30 2.40 +0.21 40 10 1,153 -10
29JUN26 127.50 C 2.74 2.74 2.47 2.03 +0.17 40 23 112 0
29JUN26 130.00 C 2.51 2.51 2.51 1.71 +0.17 40 3 1,379 +3
29JUN26 132.50 C 2.28 2.28 2.18 1.43 +0.13 40 30 242 +30
29JUN26 135.00 C 0.00 0.00 0.00 1.20 +0.13 40 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.99 +0.10 40 0 274 0
29JUN26 140.00 C 0.00 0.00 0.00 0.83 +0.09 40 0 2,123 0
29JUN26 142.50 C 0.00 0.00 0.00 0.68 +0.08 39 0 480 0
29JUN26 145.00 C 1.08 1.08 1.08 0.57 +0.07 40 4 155 +4
29JUN26 147.50 C 0.00 0.00 0.00 0.47 +0.06 39 0 221 0
29JUN26 150.00 C 0.00 0.00 0.00 0.38 +0.04 39 0 471 0
29JUN26 152.50 C 0.00 0.00 0.00 0.32 +0.04 39 0 80 0
29JUN26 155.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.21 +0.03 39 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 2,219 0
29JUN26 162.50 C 0.00 0.00 0.00 0.14 +0.02 39 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 54.09 +0.60 41 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 51.61 +0.60 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 49.30 +0.77 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.67 +0.61 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.53 +0.61 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.79 +0.60 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.40 +0.61 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.16 +0.55 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.33 +0.66 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 33.12 +0.63 45 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 30.85 +0.46 43 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 28.78 +0.48 43 0 31 0
29SEP26 80.00 C 28.20 28.20 28.20 26.81 +0.52 43 20 78 0
29SEP26 82.50 C 0.00 0.00 0.00 24.98 +0.87 43 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 22.96 +0.41 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.40 +0.66 42 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 19.69 +0.64 42 0 2,269 0
29SEP26 92.50 C 0.00 0.00 0.00 17.93 +0.51 40 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 16.71 +1.05 41 0 3,724 0
29SEP26 97.50 C 0.00 0.00 0.00 15.20 +0.72 41 0 2,556 0
29SEP26 100.00 C 14.33 14.33 14.33 13.91 +0.69 40 6 3,731 0
29SEP26 102.50 C 0.00 0.00 0.00 12.72 +0.69 41 0 993 0
29SEP26 105.00 C 11.97 12.14 11.01 11.59 +0.59 40 21 3,667 +19
29SEP26 107.50 C 0.00 0.00 0.00 10.52 +0.73 40 0 1,281 0
29SEP26 110.00 C 10.41 10.41 9.50 9.65 +0.59 40 3 868 0
29SEP26 112.50 C 8.90 8.90 8.82 8.77 +0.51 40 4 395 +2
29SEP26 115.00 C 8.26 8.27 8.26 7.89 +0.39 40 100 1,698 0
29SEP26 117.50 C 0.00 0.00 0.00 7.19 +0.45 40 0 353 0
29SEP26 120.00 C 6.94 6.95 6.94 6.50 +0.41 40 100 607 +72
29SEP26 122.50 C 0.00 0.00 0.00 5.84 +0.34 40 0 388 0
29SEP26 125.00 C 0.00 0.00 0.00 5.30 +0.34 40 0 274 0
29SEP26 127.50 C 0.00 0.00 0.00 4.76 +0.35 40 0 1,415 0
29SEP26 130.00 C 4.80 4.80 4.80 4.26 +0.28 40 1 713 0
29SEP26 132.50 C 0.00 0.00 0.00 3.86 +0.28 40 0 145 0
29SEP26 135.00 C 0.00 0.00 0.00 3.45 +0.28 40 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 3.08 +0.23 40 0 1,223 0
29SEP26 140.00 C 0.00 0.00 0.00 2.78 +0.22 40 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 2.49 +0.23 40 0 21 0
29SEP26 145.00 C 0.00 0.00 0.00 2.20 +0.18 40 0 289 0
30DEC26 50.00 C 0.00 0.00 0.00 54.10 +0.59 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 51.65 +0.59 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.30 +0.68 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.81 +0.59 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.53 +0.61 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.15 +0.61 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.91 +0.60 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.71 +0.60 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.63 +0.61 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.57 +0.61 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.59 +1.57 44 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 29.71 +0.61 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.78 +0.63 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 26.96 +0.64 42 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 24.54 +0.60 39 0 0 0
30DEC26 87.50 C 24.00 24.00 24.00 23.64 +0.94 41 10 160 +10
30DEC26 90.00 C 0.00 0.00 0.00 21.99 +0.52 41 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 20.42 +0.40 40 0 1,855 0
30DEC26 95.00 C 19.00 19.00 19.00 19.10 +0.67 40 1 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 17.45 +0.41 39 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 16.53 +0.71 40 0 1,426 0
30DEC26 102.50 C 0.00 0.00 0.00 15.41 +0.54 40 0 314 0
30DEC26 105.00 C 0.00 0.00 0.00 14.29 +0.61 40 0 2,239 0
30DEC26 107.50 C 0.00 0.00 0.00 13.28 +0.60 40 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 12.29 +0.54 40 0 967 0
30DEC26 112.50 C 0.00 0.00 0.00 11.43 +0.53 40 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 10.58 +0.49 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 9.72 +0.44 40 0 328 0
30DEC26 120.00 C 8.90 9.71 8.90 9.03 +0.43 40 3 770 +1
30DEC26 122.50 C 0.00 0.00 0.00 8.35 +0.43 40 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 7.67 +0.44 39 0 360 0
30DEC26 127.50 C 0.00 0.00 0.00 7.08 +0.37 39 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 6.55 +0.37 39 0 140 0
30DEC26 132.50 C 6.33 6.33 6.33 6.03 +0.54 39 8 61 +8
30DEC26 135.00 C 0.00 0.00 0.00 5.35 +0.32 39 0 143 0
30DEC26 137.50 C 0.00 0.00 0.00 4.96 +0.31 39 0 90 0
30DEC26 140.00 C 5.70 5.70 5.00 4.58 +0.31 39 4 59 +4
30DEC26 142.50 C 0.00 0.00 0.00 4.20 +0.31 39 0 0 0
30DEC26 145.00 C 4.80 5.00 4.80 3.82 +0.24 39 3 42 +2
30MAR27 70.00 C 0.00 0.00 0.00 36.79 +0.65 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.90 +0.66 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.02 +0.65 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.28 +0.66 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.54 +0.66 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.92 +0.66 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.35 +0.66 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.79 +0.64 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.41 +0.65 38 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 22.03 +0.65 38 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 20.79 +0.13 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 20.07 +1.04 40 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 18.77 +0.93 40 0 160 0
30MAR27 102.50 C 0.00 0.00 0.00 17.63 +0.90 40 0 2 0
30MAR27 105.00 C 17.39 17.39 17.39 16.57 +0.74 40 1 6 +1
30MAR27 107.50 C 0.00 0.00 0.00 15.55 +0.58 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.56 +0.67 39 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 13.66 +0.69 39 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.82 +0.56 39 0 108 0
30MAR27 117.50 C 0.00 0.00 0.00 11.99 +0.57 39 0 103 0
30MAR27 120.00 C 0.00 0.00 0.00 11.16 +0.50 39 0 107 0
30MAR27 122.50 C 0.00 0.00 0.00 10.50 +0.51 39 0 88 0
30MAR27 125.00 C 10.00 10.00 10.00 9.83 +0.51 39 8 16 +8
30MAR27 127.50 C 0.00 0.00 0.00 9.17 +0.51 39 0 20 0
TOTAL CALL 12,486 202,349 +776
20MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
20MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
20MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
20MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
20MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 395 0
20MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 880 0
20MAR26 97.50 P 0.01 0.01 0.01 0.00 -0.02 0 10 281 0
20MAR26 100.00 P 0.04 0.04 0.01 0.00 -0.13 0 29 153 -5
20MAR26 102.50 P 0.10 0.19 0.01 0.00 -0.74 0 470 706 -41
20MAR26 105.00 P 0.75 1.60 0.23 1.20 -1.05 0 204 0 -171
20MAR26 107.50 P 2.00 3.66 2.00 3.70 -0.78 0 45 0 -60
20MAR26 110.00 P 0.00 0.00 0.00 6.20 -0.81 0 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 8.70 -0.77 0 0 0 0
20MAR26 115.00 P 0.00 0.00 0.00 11.20 -0.76 0 0 0 0
20MAR26 117.50 P 0.00 0.00 0.00 13.70 -0.76 0 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 16.20 -0.76 0 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 18.70 -0.76 0 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 21.20 -0.76 0 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 23.70 -0.76 0 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27MAR26 90.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 55 0
27MAR26 92.50 P 0.00 0.00 0.00 0.05 -0.04 42 0 150 0
27MAR26 95.00 P 0.18 0.27 0.18 0.15 -0.10 41 23 108 +3
27MAR26 97.50 P 0.41 0.53 0.37 0.41 -0.19 41 58 416 +57
27MAR26 100.00 P 0.82 1.03 0.71 0.89 -0.32 41 254 446 +184
27MAR26 102.50 P 1.35 2.04 1.15 1.73 -0.51 41 344 351 +224
27MAR26 105.00 P 2.80 3.14 2.27 2.99 -0.64 41 119 334 -35
27MAR26 107.50 P 3.50 4.70 3.50 4.66 -0.75 41 4 2 +2
27MAR26 110.00 P 0.00 0.00 0.00 6.69 -0.80 42 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 8.89 -0.61 41 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 11.26 -0.70 41 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 14.12 -0.34 67 0 0 0
27MAR26 120.00 P 0.00 0.00 0.00 16.20 -0.76 0 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 18.70 -0.76 0 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 21.20 -0.76 0 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 23.70 -0.76 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 153 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 134 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 109 0 102 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 236 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 451 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,923 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 870 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7,766 0
30MAR26 82.50 P 0.06 0.06 0.06 0.01 0.00 52 26 1,786 +6
30MAR26 85.00 P 0.08 0.08 0.08 0.01 -0.01 46 4 2,025 -4
30MAR26 87.50 P 0.10 0.13 0.10 0.04 -0.01 47 8 4,352 0
30MAR26 90.00 P 0.21 0.21 0.17 0.09 -0.03 46 20 13,410 -20
30MAR26 92.50 P 0.28 0.33 0.26 0.22 -0.06 46 75 7,948 +1
30MAR26 95.00 P 0.57 0.57 0.43 0.48 -0.11 46 689 19,242 +426
30MAR26 97.50 P 0.81 1.00 0.63 0.90 -0.20 46 474 3,445 +44
30MAR26 100.00 P 1.50 1.88 1.14 1.55 -0.30 46 546 13,334 -75
30MAR26 102.50 P 2.03 2.59 1.85 2.54 -0.36 46 607 2,154 +192
30MAR26 105.00 P 3.21 3.97 2.80 3.78 -0.53 46 2,330 6,084 -538
30MAR26 107.50 P 4.67 5.93 4.12 5.45 -0.56 47 95 1,690 -35
30MAR26 110.00 P 0.00 0.00 0.00 7.34 -0.61 48 0 9,567 0
30MAR26 112.50 P 0.00 0.00 0.00 9.39 -0.73 49 0 1,684 0
30MAR26 115.00 P 0.00 0.00 0.00 11.62 -0.81 50 0 629 0
30MAR26 117.50 P 0.00 0.00 0.00 14.12 -0.34 57 0 1,021 0
30MAR26 120.00 P 0.00 0.00 0.00 16.26 -0.70 46 0 2,488 0
30MAR26 122.50 P 0.00 0.00 0.00 18.72 -1.07 47 0 501 0
30MAR26 125.00 P 21.48 21.48 21.48 21.31 -0.75 61 1 391 0
30MAR26 127.50 P 0.00 0.00 0.00 24.11 -0.36 82 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 26.42 -0.52 79 0 1,150 0
30MAR26 132.50 P 0.00 0.00 0.00 29.04 -0.54 91 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 31.21 -0.95 67 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 33.74 -0.56 78 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 36.27 -0.85 86 0 598 0
30MAR26 142.50 P 0.00 0.00 0.00 38.73 -0.73 84 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 41.20 -0.60 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 43.70 -0.60 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 46.23 -0.57 96 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 48.70 -0.60 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 51.20 -0.60 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 53.83 -0.47 122 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 56.20 -0.60 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 58.84 -0.46 131 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 61.20 -0.60 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 63.70 -0.60 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 66.20 -0.60 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 68.70 -0.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 71.20 -0.60 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 73.70 -0.60 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 76.20 -0.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 78.70 -0.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 81.20 -0.60 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 204 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29APR26 72.50 P 0.10 0.10 0.10 0.02 0.00 42 5 463 +5
29APR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 345 0
29APR26 77.50 P 0.00 0.00 0.00 0.07 0.00 41 0 709 0
29APR26 80.00 P 0.35 0.35 0.35 0.13 -0.01 41 19 420 +19
29APR26 82.50 P 0.47 0.48 0.47 0.23 -0.02 41 4 977 -2
29APR26 85.00 P 0.51 0.64 0.49 0.39 -0.03 41 25 858 -2
29APR26 87.50 P 0.91 0.91 0.88 0.64 -0.03 41 30 805 0
29APR26 90.00 P 1.03 1.18 0.89 0.98 -0.06 41 446 2,542 +178
29APR26 92.50 P 1.47 1.68 1.21 1.46 -0.08 41 277 1,542 +40
29APR26 95.00 P 1.62 2.12 1.62 2.08 -0.11 41 489 2,118 +93
29APR26 97.50 P 2.31 2.50 2.29 2.80 -0.18 41 137 1,925 +62
29APR26 100.00 P 3.27 3.69 3.24 3.71 -0.26 40 200 1,348 +90
29APR26 102.50 P 4.81 5.05 4.20 4.81 -0.35 40 106 647 -30
29APR26 105.00 P 6.12 6.22 5.49 6.13 -0.40 40 46 199 +1
29APR26 107.50 P 7.56 7.56 7.05 7.63 -0.53 41 31 97 +31
29APR26 110.00 P 9.49 9.49 9.49 9.35 -0.53 41 2 116 -2
29APR26 112.50 P 0.00 0.00 0.00 11.18 -0.57 42 0 23 0
29APR26 115.00 P 0.00 0.00 0.00 13.15 -0.60 42 0 11 0
29APR26 117.50 P 0.00 0.00 0.00 15.22 -0.67 43 0 2 0
29APR26 120.00 P 0.00 0.00 0.00 17.38 -0.70 44 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 19.61 -0.73 44 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 21.90 -0.74 45 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 24.11 -0.78 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 0.00 40 0 158 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 0.00 40 0 53 0
28MAY26 72.50 P 0.00 0.00 0.00 0.11 0.00 40 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.18 0.00 40 0 132 0
28MAY26 77.50 P 0.00 0.00 0.00 0.30 0.00 40 0 1,038 0
28MAY26 80.00 P 0.00 0.00 0.00 0.46 -0.01 40 0 268 0
28MAY26 82.50 P 0.00 0.00 0.00 0.70 -0.01 40 0 248 0
28MAY26 85.00 P 1.13 1.30 1.05 1.01 -0.02 40 34 593 +15
28MAY26 87.50 P 1.30 1.46 1.30 1.41 -0.04 40 47 1,147 -15
28MAY26 90.00 P 1.77 1.89 1.77 1.93 -0.04 40 50 2,949 -30
28MAY26 92.50 P 2.28 2.60 2.24 2.58 -0.06 40 85 1,066 -5
28MAY26 95.00 P 3.17 3.28 2.93 3.28 -0.12 40 84 2,418 -5
28MAY26 97.50 P 3.81 3.93 3.67 4.11 -0.18 40 50 1,279 +5
28MAY26 100.00 P 5.00 5.00 4.46 5.13 -0.22 40 123 1,110 -59
28MAY26 102.50 P 0.00 0.00 0.00 6.32 -0.24 40 0 1,026 0
28MAY26 105.00 P 7.55 7.55 6.98 7.63 -0.34 40 20 142 -1
28MAY26 107.50 P 8.40 8.48 8.40 9.09 -0.34 40 30 378 +15
28MAY26 110.00 P 0.00 0.00 0.00 10.73 -0.39 40 0 59 0
28MAY26 112.50 P 0.00 0.00 0.00 12.48 -0.47 40 0 15 0
28MAY26 115.00 P 0.00 0.00 0.00 14.35 -0.14 41 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 16.21 -0.22 41 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 18.25 -0.48 41 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.32 -0.55 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.70 -0.35 43 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.99 -0.16 44 0 0 0
29JUN26 50.00 P 0.16 0.16 0.16 0.01 0.00 47 20 177 +10
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 42 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 42 0 351 0
29JUN26 60.00 P 0.30 0.30 0.30 0.03 0.00 40 2 934 0
29JUN26 62.50 P 0.36 0.36 0.36 0.05 0.00 40 1 210 +1
29JUN26 65.00 P 0.00 0.00 0.00 0.08 0.00 39 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.14 0.00 40 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 0.00 39 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.35 0.00 40 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.53 0.00 40 0 1,098 0
29JUN26 77.50 P 0.00 0.00 0.00 0.76 -0.01 40 0 716 0
29JUN26 80.00 P 1.25 1.25 1.25 1.06 -0.01 40 1 1,479 0
29JUN26 82.50 P 1.52 1.52 1.52 1.44 -0.02 40 15 1,033 0
29JUN26 85.00 P 2.04 2.04 2.04 1.94 -0.03 40 15 11,483 +15
29JUN26 87.50 P 0.00 0.00 0.00 2.52 -0.05 40 0 2,055 0
29JUN26 90.00 P 2.83 3.15 2.83 3.16 -0.03 40 31 11,030 +1
29JUN26 92.50 P 3.50 3.50 3.50 3.89 -0.06 39 15 2,475 +15
29JUN26 95.00 P 4.26 4.26 4.26 4.75 -0.10 39 22 3,662 -18
29JUN26 97.50 P 5.20 5.20 5.04 5.72 -0.15 39 37 2,032 0
29JUN26 100.00 P 0.00 0.00 0.00 6.86 -0.16 39 0 11,124 0
29JUN26 102.50 P 7.46 7.51 7.46 8.09 -0.22 39 26 622 +11
29JUN26 105.00 P 0.00 0.00 0.00 9.48 -0.29 39 0 1,215 0
29JUN26 107.50 P 0.00 0.00 0.00 10.98 -0.38 39 0 1,305 0
29JUN26 110.00 P 0.00 0.00 0.00 12.67 -0.36 39 0 577 0
29JUN26 112.50 P 0.00 0.00 0.00 14.33 -0.48 39 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 16.16 -0.51 39 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 18.07 -0.47 39 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 20.11 -0.19 40 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 22.11 -0.24 40 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 24.21 -0.49 40 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 26.39 -0.47 40 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 28.60 -0.48 41 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 30.84 -0.48 41 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 33.11 -0.49 41 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 35.42 -0.79 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.06 -0.28 45 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 40.40 -0.20 45 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 42.76 -0.23 45 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 45.10 -0.28 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.49 -0.37 46 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 49.50 -0.88 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.07 -0.73 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 54.49 -0.85 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 56.83 -1.00 39 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 59.28 -0.99 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 61.74 -0.58 39 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.21 -0.88 39 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 66.69 -0.57 40 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.14 -0.59 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 71.60 -0.61 36 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.06 -0.62 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.58 -0.58 39 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 78.99 -0.88 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.54 -0.59 39 0 0 0
29SEP26 50.00 P 0.45 0.47 0.45 0.04 0.00 40 5 106 +5
29SEP26 52.50 P 0.00 0.00 0.00 0.07 0.00 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 0.00 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 22 0
29SEP26 62.50 P 0.96 0.96 0.96 0.39 +0.02 40 25 120 0
29SEP26 65.00 P 0.00 0.00 0.00 0.54 +0.01 40 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.75 +0.02 40 0 105 0
29SEP26 70.00 P 0.00 0.00 0.00 1.02 +0.02 40 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.32 +0.02 40 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 1.72 +0.01 40 0 1,643 0
29SEP26 77.50 P 0.00 0.00 0.00 2.18 +0.01 40 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 2.72 +0.02 40 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.35 +0.01 40 0 1,550 0
29SEP26 85.00 P 3.79 3.79 3.79 4.05 +0.03 40 16 3,648 +16
29SEP26 87.50 P 4.74 4.74 4.74 4.74 0.00 40 1 2,536 0
29SEP26 90.00 P 5.36 5.36 5.32 5.55 +0.02 39 30 2,857 -30
29SEP26 92.50 P 6.20 6.20 6.20 6.43 -0.03 39 6 1,573 -6
29SEP26 95.00 P 0.00 0.00 0.00 7.43 -0.04 39 0 12,525 0
29SEP26 97.50 P 8.20 8.20 8.20 8.51 -0.06 39 3 2,793 -3
29SEP26 100.00 P 9.40 10.00 9.40 9.68 -0.17 39 5 5,324 -3
29SEP26 102.50 P 0.00 0.00 0.00 10.94 -0.16 39 0 1,921 0
29SEP26 105.00 P 0.00 0.00 0.00 12.39 -0.21 39 0 1,470 0
29SEP26 107.50 P 0.00 0.00 0.00 13.85 -0.14 39 0 555 0
29SEP26 110.00 P 15.05 15.05 15.05 15.38 -0.16 38 10 196 -10
29SEP26 112.50 P 0.00 0.00 0.00 17.11 -0.27 39 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 18.81 -0.04 39 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 20.62 -0.13 39 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 22.48 -0.20 39 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 24.41 -0.16 39 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 26.36 -0.17 39 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 28.47 -0.13 40 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 30.45 -0.14 40 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 32.59 -0.12 40 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 34.92 -0.17 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 36.92 -0.57 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 39.12 -0.25 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 41.35 -0.66 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.59 -0.28 40 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 0.22 +0.01 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 0.00 39 0 111 0
30DEC26 57.50 P 0.00 0.00 0.00 0.46 +0.02 39 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.63 +0.02 39 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 0.86 +0.04 39 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.15 +0.03 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.45 +0.02 39 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.86 +0.02 39 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.29 +0.09 39 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.84 +0.03 39 0 395 0
30DEC26 77.50 P 0.00 0.00 0.00 3.39 +0.02 39 0 456 0
30DEC26 80.00 P 0.00 0.00 0.00 4.10 +0.10 39 0 370 0
30DEC26 82.50 P 0.00 0.00 0.00 4.82 +0.02 39 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.57 +0.02 39 0 996 0
30DEC26 87.50 P 6.35 6.35 6.35 6.38 +0.03 39 2 860 0
30DEC26 90.00 P 6.88 6.88 6.88 7.54 -0.01 40 3 1,712 0
30DEC26 92.50 P 0.00 0.00 0.00 8.23 -0.19 38 0 2,720 0
30DEC26 95.00 P 0.00 0.00 0.00 9.23 -0.45 38 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 10.37 -0.11 38 0 810 0
30DEC26 100.00 P 0.00 0.00 0.00 11.61 -0.26 38 0 1,221 0
30DEC26 102.50 P 0.00 0.00 0.00 12.91 -0.14 38 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 14.31 -0.16 38 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 15.78 -0.17 38 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 17.30 -0.32 38 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 18.92 -0.29 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.80 +0.14 39 0 175 0
30DEC26 117.50 P 0.00 0.00 0.00 22.46 -0.04 38 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 24.28 -0.01 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 26.03 -0.15 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 27.99 -0.27 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.95 -0.29 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.87 -0.20 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 33.87 -0.27 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 36.04 -0.18 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 38.09 -0.31 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.41 -0.05 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 42.29 -0.69 39 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 44.50 -0.36 39 0 0 0
30MAR27 70.00 P 3.00 3.00 3.00 2.67 +0.13 39 6 28 0
30MAR27 72.50 P 0.00 0.00 0.00 3.14 -0.03 38 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.71 +0.06 38 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.54 +0.32 39 0 142 0
30MAR27 80.00 P 0.00 0.00 0.00 5.27 +0.07 39 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 6.11 +0.15 39 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 6.91 +0.11 39 0 139 0
30MAR27 87.50 P 7.63 7.63 7.63 7.73 +0.10 39 1 109 +1
30MAR27 90.00 P 0.00 0.00 0.00 8.66 +0.12 38 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 9.69 +0.11 38 0 92 0
30MAR27 95.00 P 0.00 0.00 0.00 10.76 +0.05 38 0 205 0
30MAR27 97.50 P 0.00 0.00 0.00 11.92 -0.01 38 0 46 0
30MAR27 100.00 P 12.80 12.80 12.80 13.21 +0.03 38 2 12 0
30MAR27 102.50 P 0.00 0.00 0.00 14.36 -0.16 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.92 -0.01 38 0 23 0
30MAR27 107.50 P 0.00 0.00 0.00 17.32 -0.11 37 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.86 -0.12 38 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 20.46 -0.13 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.09 -0.06 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 24.16 -0.06 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.60 -0.07 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 27.68 -0.12 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.52 -0.12 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.38 -0.12 38 0 0 0
TOTAL PUT 9,075 277,629 +563
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$ 31.02
30MAR26 20.00 C 0.00 0.00 0.00 11.03 -0.11 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.03 -0.11 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 9.04 -0.10 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.08 -0.06 94 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.04 -0.10 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.10 -0.04 76 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.08 -0.11 49 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 3.16 -0.11 49 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 2.27 -0.23 45 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 1.55 -0.17 46 0 13 0
30MAR26 31.00 C 1.45 1.50 0.95 1.00 -0.17 47 20 133 0
30MAR26 32.00 C 0.88 1.00 0.60 0.60 -0.12 48 13 478 -8
30MAR26 33.00 C 0.60 0.60 0.33 0.35 -0.08 49 16 492 0
30MAR26 34.00 C 0.28 0.28 0.17 0.18 -0.05 49 16 325 -6
30MAR26 35.00 C 0.16 0.16 0.16 0.09 -0.03 50 2 187 +2
30MAR26 36.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 285 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 217 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 147 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 465 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 97 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 153 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 193 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 11.06 -0.13 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.08 -0.20 37 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.10 -0.23 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.08 -0.20 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.12 -0.21 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.37 -0.07 54 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.38 -0.06 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.63 -0.06 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.72 -0.11 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.01 -0.14 44 0 19 0
29APR26 30.00 C 0.00 0.00 0.00 2.39 -0.15 44 0 99 0
29APR26 31.00 C 0.00 0.00 0.00 1.86 -0.15 44 0 132 0
29APR26 32.00 C 1.85 1.85 1.66 1.42 -0.12 44 4 126 +4
29APR26 33.00 C 0.00 0.00 0.00 1.08 -0.11 44 0 82 0
29APR26 34.00 C 0.00 0.00 0.00 0.81 -0.09 44 0 75 0
29APR26 35.00 C 0.77 0.78 0.77 0.60 -0.07 45 3 98 -2
29APR26 36.00 C 0.00 0.00 0.00 0.43 -0.06 45 0 340 0
29APR26 37.00 C 0.00 0.00 0.00 0.32 -0.03 45 0 97 0
29APR26 38.00 C 0.30 0.30 0.30 0.22 -0.03 45 2 49 0
29APR26 39.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 92 0
29APR26 40.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 72 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 11.08 -0.22 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.13 -0.18 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.33 0.00 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.29 -0.14 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.41 -0.22 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.53 -0.24 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.69 -0.13 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.90 -0.23 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.19 -0.08 44 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.52 -0.13 43 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 2.94 -0.12 43 0 92 0
28MAY26 31.00 C 0.00 0.00 0.00 2.42 -0.12 43 0 82 0
28MAY26 32.00 C 0.00 0.00 0.00 1.98 -0.09 43 0 70 0
28MAY26 33.00 C 0.00 0.00 0.00 1.62 -0.09 43 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.32 -0.07 44 0 227 0
28MAY26 35.00 C 1.00 1.00 1.00 1.07 -0.06 44 1 178 0
28MAY26 36.00 C 0.00 0.00 0.00 0.85 -0.05 44 0 215 0
28MAY26 37.00 C 0.00 0.00 0.00 0.68 -0.04 44 0 153 0
28MAY26 38.00 C 0.00 0.00 0.00 0.53 -0.04 44 0 38 0
28MAY26 39.00 C 0.00 0.00 0.00 0.41 -0.03 44 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.31 -0.03 44 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 2 0
28MAY26 43.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 11.18 -0.12 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.24 -0.08 47 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.36 -0.06 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.40 -0.15 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.51 -0.12 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.73 -0.04 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.93 -0.14 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.19 +0.03 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.52 +0.04 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.84 -0.11 44 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.28 -0.12 44 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 2.77 -0.12 44 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.34 -0.10 44 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.98 -0.07 44 0 113 0
29JUN26 34.00 C 0.00 0.00 0.00 1.65 -0.06 44 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.36 -0.05 44 0 92 0
29JUN26 36.00 C 0.00 0.00 0.00 1.12 -0.05 43 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.92 -0.04 44 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.74 -0.04 43 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.59 -0.05 43 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 0.47 -0.03 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 -0.02 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.16 -0.02 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 0.00 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 0.00 45 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 11.31 -0.14 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.42 -0.07 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.57 -0.06 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.75 -0.09 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.98 -0.07 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.28 -0.01 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.59 -0.15 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.00 -0.09 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.39 -0.10 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.85 -0.08 45 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.21 -0.08 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.86 -0.10 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.47 -0.07 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.09 -0.07 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.75 -0.06 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.44 -0.06 45 0 0 0
29SEP26 36.00 C 2.37 2.37 2.37 2.17 -0.06 44 1 37 +1
29SEP26 37.00 C 0.00 0.00 0.00 1.91 -0.05 44 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.70 -0.05 44 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.45 -0.09 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.32 -0.04 44 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 1.13 -0.07 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.99 -0.06 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.88 -0.03 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.77 -0.03 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.67 -0.02 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.59 -0.03 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.53 -0.01 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.47 -0.01 44 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.41 -0.02 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 -0.02 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.26 -0.01 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.01 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 11.60 -0.23 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.84 -0.12 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.08 -0.17 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.33 -0.17 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.59 -0.18 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.93 -0.10 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.38 -0.07 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.75 -0.03 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.24 -0.05 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.75 -0.08 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.23 -0.11 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.82 -0.08 45 0 3 0
30DEC26 32.00 C 4.74 4.74 4.74 4.42 -0.07 45 1 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.04 -0.05 45 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.70 -0.06 45 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 3.37 -0.06 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.08 -0.05 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.82 -0.05 45 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.56 -0.05 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.26 -0.11 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 2.13 +0.02 45 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.87 -0.04 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.70 -0.09 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.56 -0.03 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.41 -0.04 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.27 -0.03 44 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.10 -0.15 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.35 -0.11 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.62 -0.12 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.93 -0.10 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.28 -0.10 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.65 -0.10 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.03 -0.08 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.51 -0.03 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.95 -0.12 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.44 -0.16 45 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 5.96 -0.16 45 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.63 +0.05 45 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.22 -0.08 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.84 -0.06 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.50 -0.06 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 4.18 -0.06 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.86 -0.06 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.59 -0.04 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.33 -0.05 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.08 -0.05 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.84 -0.04 45 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.65 -0.04 45 0 0 0
TOTAL CALL 79 12,462 -9
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 143 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 0.00 53 0 249 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 536 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 533 0
30MAR26 29.00 P 0.19 0.21 0.19 0.29 -0.01 50 14 463 +10
30MAR26 30.00 P 0.46 0.67 0.44 0.58 0.00 50 17 985 -3
30MAR26 31.00 P 0.71 1.05 0.70 1.02 +0.02 50 30 421 -4
30MAR26 32.00 P 1.25 1.30 1.15 1.62 +0.05 51 7 972 -6
30MAR26 33.00 P 2.06 2.06 2.06 2.35 +0.06 52 2 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 3.14 +0.06 49 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 4.05 +0.07 49 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 5.00 +0.08 48 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 6.08 +0.19 70 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 6.98 +0.02 0 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 8.04 +0.16 79 0 17 0
30MAR26 40.00 P 0.00 0.00 0.00 9.04 +0.09 86 0 23 -981
30MAR26 41.00 P 0.00 0.00 0.00 10.08 +0.12 101 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.19 +0.27 124 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.06 +0.12 110 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.98 +0.05 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.16 +0.24 140 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.08 +0.16 133 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.09 +0.12 140 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.05 +0.09 136 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.06 +0.07 144 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.02 +0.09 137 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.54 +0.10 156 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.98 +0.04 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.54 +0.13 177 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.05 +0.12 191 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.50 0.00 178 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.10 +0.12 225 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 36.56 +0.09 222 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 39.03 +0.12 220 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 41.54 +0.05 232 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 44.07 +0.16 250 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 46.54 +0.07 247 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 49 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 0.15 0.15 0.15 0.07 -0.01 45 2 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 0.00 45 0 259 0
29APR26 27.00 P 0.00 0.00 0.00 0.41 -0.01 45 0 145 0
29APR26 28.00 P 0.57 0.57 0.57 0.65 0.00 45 1 145 -1
29APR26 29.00 P 0.87 0.94 0.87 0.96 0.00 45 4 297 0
29APR26 30.00 P 0.00 0.00 0.00 1.36 +0.01 46 0 221 0
29APR26 31.00 P 1.80 1.80 1.80 1.84 +0.08 46 20 157 -5
29APR26 32.00 P 2.09 2.09 2.09 2.31 -0.02 43 1 250 0
29APR26 33.00 P 0.00 0.00 0.00 3.04 +0.06 46 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 3.72 +0.04 45 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 4.50 +0.05 45 0 56 0
29APR26 36.00 P 0.00 0.00 0.00 5.45 +0.23 49 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 6.36 +0.25 51 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.22 +0.05 50 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 8.27 +0.27 57 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 9.23 +0.28 59 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 10.08 +0.12 53 0 6 0
29APR26 42.00 P 0.00 0.00 0.00 11.19 +0.16 65 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.13 +0.18 64 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.06 +0.11 62 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.27 +0.35 80 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 0.00 44 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 20 0
28MAY26 25.00 P 0.00 0.00 0.00 0.34 -0.01 44 0 50 0
28MAY26 26.00 P 0.00 0.00 0.00 0.52 0.00 44 0 43 0
28MAY26 27.00 P 0.00 0.00 0.00 0.75 0.00 44 0 95 0
28MAY26 28.00 P 0.00 0.00 0.00 1.05 0.00 44 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 1.42 +0.02 45 0 111 0
28MAY26 30.00 P 0.00 0.00 0.00 1.83 +0.01 44 0 161 0
28MAY26 31.00 P 0.00 0.00 0.00 2.33 +0.06 44 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.89 +0.06 44 0 97 0
28MAY26 33.00 P 0.00 0.00 0.00 3.52 +0.07 44 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 4.13 -0.02 43 0 55 0
28MAY26 35.00 P 0.00 0.00 0.00 4.89 +0.05 44 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.67 +0.11 44 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.45 +0.06 42 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 7.46 +0.08 47 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.29 +0.05 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.24 +0.10 47 0 0 0
28MAY26 41.00 P 9.60 9.81 9.60 10.08 -0.03 42 18 18 +18
28MAY26 42.00 P 0.00 0.00 0.00 11.19 +0.16 51 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.13 +0.18 51 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 0.00 43 0 32 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 0.00 43 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.47 0.00 43 0 37 0
29JUN26 25.00 P 0.78 0.78 0.78 0.68 0.00 43 8 22 0
29JUN26 26.00 P 0.00 0.00 0.00 0.94 +0.01 44 0 62 0
29JUN26 27.00 P 1.15 1.15 1.15 1.26 +0.04 44 1 96 -1
29JUN26 28.00 P 0.00 0.00 0.00 1.62 +0.07 44 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 1.99 +0.04 43 0 526 0
29JUN26 30.00 P 0.00 0.00 0.00 2.46 +0.06 42 0 183 0
29JUN26 31.00 P 0.00 0.00 0.00 2.99 +0.07 42 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 3.58 +0.08 42 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.22 +0.08 42 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 4.99 +0.11 43 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.76 +0.27 44 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.37 +0.06 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.18 -0.07 40 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.06 +0.10 41 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.93 0.00 41 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.82 +0.12 41 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.81 +0.02 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.79 +0.06 45 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.52 -0.11 35 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.57 +0.07 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.42 +0.10 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 15.49 +0.10 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.52 +0.06 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 17.39 +0.20 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.38 +0.08 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.50 +0.11 49 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.91 +0.13 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.47 +0.07 57 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.92 +0.22 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 0.00 44 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 0.00 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 0.00 44 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 +0.02 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.39 +0.03 44 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.71 +0.04 43 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.06 +0.02 43 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.48 +0.04 43 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 2.93 +0.04 43 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.43 +0.05 43 0 48 0
29SEP26 31.00 P 0.00 0.00 0.00 3.98 +0.06 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.57 +0.07 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.21 +0.08 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.87 +0.07 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.60 +0.09 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.32 -0.01 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.06 +0.07 43 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.83 +0.05 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.74 +0.02 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.47 +0.04 42 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.33 +0.07 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.24 -0.03 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.19 +0.04 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.08 +0.14 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.98 -0.04 44 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 15.87 +0.07 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.83 +0.20 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.76 +0.11 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.69 +0.19 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.68 +0.22 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.03 +0.09 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.49 +0.09 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.94 +0.24 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.02 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 +0.05 44 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.32 -0.02 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.61 +0.02 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.93 +0.02 43 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.29 +0.02 43 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.70 +0.02 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.14 +0.04 43 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 3.62 +0.03 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.14 +0.05 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 4.69 +0.05 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.29 +0.07 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.92 +0.07 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.59 +0.08 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.29 +0.09 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.97 +0.03 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.66 +0.03 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.48 +0.07 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.32 +0.07 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.03 +0.05 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 11.93 -0.01 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.80 +0.09 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.63 +0.15 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.53 +0.04 44 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.46 +0.22 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.97 +0.03 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.19 +0.03 44 0 1 0
30MAR27 22.00 P 1.33 1.33 1.33 1.44 +0.04 44 2 2 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.72 +0.03 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.04 +0.01 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.40 +0.02 43 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.81 +0.03 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.23 +0.02 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.69 +0.03 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.19 +0.03 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.70 +0.03 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.26 +0.04 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.88 +0.07 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.49 +0.05 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.15 +0.05 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.85 +0.04 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.56 +0.18 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.29 +0.05 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.05 +0.06 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.82 +0.13 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.59 +0.14 43 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.41 +0.14 44 0 1 0
TOTAL PUT 127 17,348 -971
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$ 698.00
20MAR26 410.00 C 0.00 0.00 0.00 288.00 +53.97 0 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 278.00 +53.97 0 0 0 0
20MAR26 430.00 C 0.00 0.00 0.00 268.00 +53.97 0 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 258.00 +53.97 0 0 0 0
20MAR26 450.00 C 0.00 0.00 0.00 248.00 +53.97 0 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 238.00 +53.97 0 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 228.00 +53.97 0 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 218.00 +53.97 0 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 208.00 +53.97 0 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 198.00 +53.96 0 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 188.00 +53.96 0 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 178.00 +53.96 0 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 168.00 +53.96 0 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 158.00 +53.96 0 0 0 0
20MAR26 550.00 C 0.00 0.00 0.00 148.00 +53.96 0 0 0 0
20MAR26 560.00 C 0.00 0.00 0.00 138.00 +53.96 0 0 0 0
20MAR26 570.00 C 0.00 0.00 0.00 128.00 +53.96 0 0 0 0
20MAR26 580.00 C 0.00 0.00 0.00 118.00 +53.96 0 0 0 0
20MAR26 590.00 C 0.00 0.00 0.00 108.00 +53.94 0 0 0 0
20MAR26 600.00 C 70.00 83.00 64.50 98.00 +53.88 0 56 0 -105
20MAR26 610.00 C 0.00 0.00 0.00 88.00 +53.63 0 0 0 -30
20MAR26 620.00 C 58.50 59.00 43.00 78.00 +52.50 0 17 0 -332
20MAR26 630.00 C 52.28 52.28 34.00 68.00 +51.41 0 24 0 -155
20MAR26 640.00 C 25.00 40.00 23.31 58.00 +48.07 0 65 0 -190
20MAR26 650.00 C 15.00 27.71 12.00 48.00 +42.43 0 88 0 -121
20MAR26 660.00 C 10.00 17.37 3.59 38.00 +35.39 0 324 0 -213
20MAR26 670.00 C 3.03 15.09 0.78 28.00 +26.96 0 100 0 -99
20MAR26 680.00 C 2.00 10.00 0.03 18.00 +17.64 0 143 1 -485
20MAR26 690.00 C 2.00 5.20 0.42 8.00 +7.90 0 55 98 -25
20MAR26 700.00 C 0.80 3.02 0.25 0.00 -0.03 0 155 183 +41
20MAR26 710.00 C 0.66 1.05 0.30 0.00 -0.01 0 11 101 +6
20MAR26 720.00 C 0.50 0.50 0.50 0.00 -0.01 0 1 82 +1
20MAR26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 233 0
20MAR26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 544 0
20MAR26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
20MAR26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
27MAR26 530.00 C 0.00 0.00 0.00 168.28 +53.88 65 0 0 0
27MAR26 540.00 C 0.00 0.00 0.00 158.30 +53.78 64 0 0 0
27MAR26 550.00 C 0.00 0.00 0.00 148.34 +53.62 64 0 0 0
27MAR26 560.00 C 0.00 0.00 0.00 138.40 +53.34 64 0 0 0
27MAR26 570.00 C 0.00 0.00 0.00 128.51 +52.91 64 0 0 0
27MAR26 580.00 C 0.00 0.00 0.00 118.68 +52.26 64 0 0 0
27MAR26 590.00 C 0.00 0.00 0.00 108.95 +51.33 64 0 0 0
27MAR26 600.00 C 0.00 0.00 0.00 99.36 +50.05 64 0 1 0
27MAR26 610.00 C 57.12 57.12 57.12 89.96 +49.64 64 2 2 0
27MAR26 620.00 C 0.00 0.00 0.00 80.82 +46.32 64 0 39 0
27MAR26 630.00 C 39.00 39.00 39.00 71.98 +44.67 64 1 8 0
27MAR26 640.00 C 38.83 38.83 33.03 63.53 +41.62 64 34 41 +34
27MAR26 650.00 C 21.00 36.00 21.00 55.53 +38.27 64 15 141 +15
27MAR26 660.00 C 25.00 30.00 20.00 48.05 +34.70 64 26 130 +23
27MAR26 670.00 C 20.00 27.60 17.00 41.13 +30.99 64 33 14 +8
27MAR26 680.00 C 12.58 22.50 12.58 34.82 +27.08 64 28 16 -6
27MAR26 690.00 C 13.40 13.40 13.40 28.27 +22.40 62 3 51 +2
27MAR26 700.00 C 11.00 11.00 7.57 23.39 +19.18 62 22 56 +19
27MAR26 710.00 C 10.39 10.88 5.88 19.12 +16.15 63 22 74 +1
27MAR26 720.00 C 7.10 10.02 4.27 15.44 +13.39 63 21 41 +19
27MAR26 730.00 C 6.00 6.00 6.00 12.33 +10.98 63 1 32 0
27MAR26 740.00 C 5.00 5.00 2.58 9.72 +8.82 63 5 5 +5
27MAR26 750.00 C 0.00 0.00 0.00 7.80 +7.21 64 0 0 0
27MAR26 760.00 C 2.10 3.19 2.10 6.01 +5.63 64 15 29 +14
30MAR26 182.50 C 0.00 0.00 0.00 515.63 +53.99 205 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 513.13 +53.99 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 510.63 +53.98 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 508.13 +53.98 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 505.64 +53.99 213 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 503.14 +53.99 203 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 500.64 +53.99 184 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 498.14 +53.98 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 493.14 +53.98 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 488.15 +53.99 188 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 483.15 +53.98 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 478.16 +53.99 193 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 473.16 +53.99 173 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 468.16 +53.98 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 463.17 +53.99 180 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 458.17 +53.98 156 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 453.17 +53.98 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 448.18 +53.99 168 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 443.18 +53.98 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 438.18 +53.98 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 433.19 +53.98 157 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 428.19 +53.98 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 423.19 +53.98 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 418.20 +53.98 146 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 413.20 +53.98 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 408.20 +53.97 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 403.21 +53.98 136 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 398.21 +53.98 0 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 388.22 +53.98 125 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 378.23 +53.98 130 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 368.23 +53.97 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 358.24 +53.98 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 348.25 +53.98 113 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 338.25 +53.97 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 328.26 +53.97 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 318.27 +53.97 97 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 308.28 +53.98 99 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 298.28 +53.97 0 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 288.29 +53.97 78 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 278.30 +53.97 85 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 268.30 +53.97 0 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 258.31 +53.97 0 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 248.32 +53.97 72 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 238.33 +53.97 73 0 16 0
30MAR26 470.00 C 0.00 0.00 0.00 228.33 +53.96 0 0 4 -30
30MAR26 480.00 C 0.00 0.00 0.00 218.34 +53.96 59 0 13 0
30MAR26 490.00 C 0.00 0.00 0.00 208.35 +53.96 61 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 198.35 +53.94 0 0 20 0
30MAR26 510.00 C 165.00 165.00 165.00 188.36 +53.91 0 10 427 0
30MAR26 520.00 C 0.00 0.00 0.00 178.37 +53.86 50 0 94 0
30MAR26 530.00 C 145.00 145.00 145.00 168.38 +53.76 49 5 14 -2
30MAR26 540.00 C 0.00 0.00 0.00 158.39 +53.58 48 0 45 0
30MAR26 550.00 C 124.00 124.00 124.00 148.42 +53.30 50 25 65 -25
30MAR26 560.00 C 0.00 0.00 0.00 138.46 +52.87 50 0 32 -228
30MAR26 570.00 C 108.99 111.61 108.99 128.52 +52.21 49 60 277 -60
30MAR26 580.00 C 67.34 67.34 67.34 118.68 +51.34 51 2 92 -132
30MAR26 590.00 C 0.00 0.00 0.00 108.95 +50.18 52 0 394 -54
30MAR26 600.00 C 70.00 70.00 70.00 99.36 +48.68 52 20 1,181 -100
30MAR26 610.00 C 74.00 74.00 57.00 89.96 +46.81 53 85 614 +56
30MAR26 620.00 C 57.90 58.34 48.78 80.82 +44.56 53 60 711 -40
30MAR26 630.00 C 44.00 53.73 40.49 71.98 +42.83 53 121 677 -42
30MAR26 640.00 C 40.37 42.00 40.37 63.53 +39.72 53 40 321 0
30MAR26 650.00 C 35.00 35.00 29.00 55.53 +36.37 53 46 442 +46
30MAR26 660.00 C 25.00 30.00 25.00 48.05 +32.86 53 42 199 +6
30MAR26 670.00 C 16.37 27.00 16.37 41.13 +29.26 53 67 253 +8
30MAR26 680.00 C 15.00 22.50 14.78 34.82 +25.69 53 158 488 +47
30MAR26 690.00 C 15.05 18.80 15.05 28.27 +21.04 51 19 173 0
30MAR26 700.00 C 10.88 16.00 9.24 23.39 +17.91 52 141 330 +19
30MAR26 710.00 C 8.98 13.25 7.15 19.12 +15.09 52 37 288 +16
30MAR26 720.00 C 5.70 10.50 5.50 15.44 +12.53 52 100 183 +35
30MAR26 730.00 C 5.75 9.15 5.56 12.33 +10.25 53 101 584 +19
30MAR26 740.00 C 4.56 5.91 4.00 9.72 +8.26 53 19 204 +15
30MAR26 750.00 C 5.47 5.68 2.64 7.80 +6.82 53 61 185 -5
30MAR26 760.00 C 4.95 4.95 3.57 6.01 +5.34 53 72 63 -57
30MAR26 770.00 C 3.45 3.82 2.78 3.56 +3.09 50 33 145 0
30MAR26 780.00 C 3.23 3.23 3.23 2.59 +2.29 50 15 120 0
30MAR26 790.00 C 0.00 0.00 0.00 1.85 +1.65 49 0 30 0
30MAR26 800.00 C 0.00 0.00 0.00 1.31 +1.18 50 0 56 0
30MAR26 810.00 C 1.74 1.74 1.74 0.91 +0.83 49 1 310 +1
30MAR26 820.00 C 0.00 0.00 0.00 0.63 +0.58 50 0 59 0
30MAR26 830.00 C 0.00 0.00 0.00 0.43 +0.40 50 0 20 0
30MAR26 840.00 C 0.00 0.00 0.00 0.29 +0.27 50 0 42 0
30MAR26 850.00 C 0.00 0.00 0.00 0.19 +0.18 50 0 255 0
30MAR26 860.00 C 0.00 0.00 0.00 0.12 +0.11 49 0 5 0
30MAR26 870.00 C 0.00 0.00 0.00 0.08 +0.07 50 0 15 0
30MAR26 880.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 104 0
30MAR26 890.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 360 0
30MAR26 900.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 1,394 0
29APR26 360.00 C 315.50 317.21 309.72 338.53 +53.98 65 60 30 +30
29APR26 370.00 C 0.00 0.00 0.00 328.54 +53.97 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 318.56 +53.98 61 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 308.57 +53.97 0 0 0 -30
29APR26 400.00 C 0.00 0.00 0.00 298.59 +53.97 57 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 288.60 +53.97 0 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 278.62 +53.97 53 0 0 -80
29APR26 430.00 C 0.00 0.00 0.00 268.63 +53.95 0 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 258.65 +53.93 49 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 248.66 +53.89 0 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 238.68 +53.84 45 0 0 -46
29APR26 470.00 C 0.00 0.00 0.00 228.69 +53.73 0 0 15 -144
29APR26 480.00 C 0.00 0.00 0.00 218.71 +53.57 41 0 13 -506
29APR26 490.00 C 0.00 0.00 0.00 208.74 +53.36 43 0 0 -217
29APR26 500.00 C 0.00 0.00 0.00 198.78 +53.01 43 0 261 -1,559
29APR26 510.00 C 0.00 0.00 0.00 188.83 +52.57 43 0 150 -338
29APR26 520.00 C 155.00 155.00 155.00 178.91 +51.98 43 1 21 -42
29APR26 530.00 C 0.00 0.00 0.00 169.03 +51.17 43 0 77 -65
29APR26 540.00 C 125.00 125.00 125.00 159.20 +50.24 43 1 159 0
29APR26 550.00 C 0.00 0.00 0.00 149.47 +49.03 43 0 326 0
29APR26 560.00 C 113.13 113.13 112.40 139.86 +47.70 43 64 0 -194
29APR26 570.00 C 106.79 106.79 106.79 130.36 +46.05 43 15 148 -38
29APR26 580.00 C 0.00 0.00 0.00 121.07 +44.27 43 0 839 -18
29APR26 590.00 C 0.00 0.00 0.00 112.04 +42.30 43 0 729 0
29APR26 600.00 C 80.00 80.00 80.00 103.17 +40.12 43 1 2,408 -1
29APR26 610.00 C 71.20 71.20 71.20 94.74 +37.91 43 1 591 -1
29APR26 620.00 C 61.00 61.00 61.00 86.54 +37.08 43 15 450 0
29APR26 630.00 C 0.00 0.00 0.00 78.76 +34.48 43 0 288 0
29APR26 640.00 C 0.00 0.00 0.00 71.41 +31.99 43 5 162 -5
29APR26 650.00 C 40.06 40.06 40.06 64.36 +29.28 43 10 900 0
29APR26 660.00 C 39.23 45.00 39.23 57.95 +26.98 43 14 76 -5
29APR26 670.00 C 36.46 36.80 29.58 50.14 +22.72 41 9 242 -3
29APR26 680.00 C 33.00 35.80 28.38 44.86 +20.88 41 36 301 -5
29APR26 690.00 C 30.72 30.72 30.72 39.64 +18.49 41 15 74 0
29APR26 700.00 C 22.50 29.06 20.99 35.22 +16.89 41 42 2,067 -14
29APR26 710.00 C 20.67 25.53 20.67 30.84 +14.75 42 40 162 +3
29APR26 720.00 C 19.50 22.69 19.50 27.22 +13.31 42 37 75 -1
29APR26 730.00 C 16.80 20.49 16.80 23.64 +11.57 42 94 144 +50
29APR26 740.00 C 19.90 20.15 18.03 20.72 +10.22 42 81 46 +8
29APR26 750.00 C 14.50 18.27 11.70 17.86 +8.40 42 102 129 +37
29APR26 760.00 C 12.50 16.50 10.90 15.52 +7.32 42 28 506 +9
28MAY26 360.00 C 311.59 317.59 309.72 338.53 +53.98 59 30 0 0
28MAY26 370.00 C 0.00 0.00 0.00 328.54 +53.97 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 318.56 +53.98 55 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 308.57 +53.97 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 298.59 +53.97 51 0 10 -88
28MAY26 410.00 C 0.00 0.00 0.00 288.60 +53.96 44 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 278.62 +53.95 47 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 268.63 +53.92 42 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 258.65 +53.87 43 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 248.66 +53.77 39 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 238.68 +53.62 40 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 228.71 +53.41 40 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 218.75 +53.06 41 0 27 0
28MAY26 490.00 C 0.00 0.00 0.00 208.81 +52.62 40 0 19 0
28MAY26 500.00 C 0.00 0.00 0.00 198.90 +52.00 40 0 43 -61
28MAY26 510.00 C 0.00 0.00 0.00 189.05 +51.22 40 0 16 -81
28MAY26 520.00 C 0.00 0.00 0.00 179.27 +50.30 40 0 4 -132
28MAY26 530.00 C 0.00 0.00 0.00 169.59 +49.13 40 0 39 -105
28MAY26 540.00 C 0.00 0.00 0.00 160.06 +47.89 40 0 83 0
28MAY26 550.00 C 121.75 121.75 119.45 150.70 +46.41 40 50 309 +45
28MAY26 560.00 C 111.83 111.83 110.40 141.52 +44.83 40 30 77 +6
28MAY26 570.00 C 0.00 0.00 0.00 132.61 +43.15 40 0 38 0
28MAY26 580.00 C 104.04 104.04 93.32 123.90 +41.27 40 45 337 -33
28MAY26 590.00 C 0.00 0.00 0.00 115.59 +39.58 40 0 438 0
28MAY26 600.00 C 82.80 82.80 82.80 107.42 +37.41 40 15 1,822 0
28MAY26 610.00 C 0.00 0.00 0.00 99.81 +37.66 40 0 371 0
28MAY26 620.00 C 0.00 0.00 0.00 92.26 +35.25 40 0 281 0
28MAY26 630.00 C 0.00 0.00 0.00 85.39 +33.35 40 0 355 0
28MAY26 640.00 C 0.00 0.00 0.00 78.60 +31.23 40 0 64 0
28MAY26 650.00 C 53.30 53.30 53.30 72.37 +29.19 40 6 95 -6
28MAY26 660.00 C 45.03 45.03 44.00 64.39 +25.39 39 2 293 0
28MAY26 670.00 C 44.13 44.13 44.13 58.90 +23.43 39 15 70 +15
28MAY26 680.00 C 43.00 43.00 39.13 53.88 +21.84 39 31 48 +30
28MAY26 690.00 C 38.41 38.41 38.41 48.88 +20.10 39 3 42 +3
28MAY26 700.00 C 31.50 34.76 30.10 44.65 +18.61 39 18 107 -2
28MAY26 710.00 C 0.00 0.00 0.00 40.42 +17.12 39 0 70 0
28MAY26 720.00 C 0.00 0.00 0.00 36.58 +15.69 39 0 29 0
28MAY26 730.00 C 0.00 0.00 0.00 33.11 +14.34 39 0 40 0
28MAY26 740.00 C 23.80 23.80 23.80 29.64 +12.49 40 5 52 +5
28MAY26 750.00 C 18.91 18.91 18.91 26.80 +11.45 40 2 1,036 +2
28MAY26 760.00 C 18.00 22.00 18.00 24.77 +11.07 40 122 122 +122
29JUN26 250.00 C 0.00 0.00 0.00 448.36 +53.98 81 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 443.36 +53.97 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 438.37 +53.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 433.38 +53.98 75 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 428.39 +53.98 76 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 423.39 +53.97 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 418.40 +53.98 67 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 413.41 +53.98 70 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 408.41 +53.97 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 403.42 +53.97 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 398.43 +53.98 65 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 388.44 +53.97 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 378.46 +53.98 61 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 368.47 +53.97 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 358.49 +53.98 58 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 348.50 +53.97 52 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 338.53 +53.98 56 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 328.54 +53.97 53 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 318.56 +53.98 52 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 308.57 +53.97 49 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 298.59 +53.96 48 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 288.60 +53.92 45 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 278.62 +53.85 44 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 268.63 +53.72 42 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 258.65 +53.54 41 0 76 0
29JUN26 450.00 C 0.00 0.00 0.00 248.67 +53.22 40 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 238.72 +53.66 39 0 198 0
29JUN26 470.00 C 0.00 0.00 0.00 228.80 +52.24 39 0 5 0
29JUN26 480.00 C 193.78 193.78 183.29 218.93 +51.60 39 15 255 -741
29JUN26 490.00 C 0.00 0.00 0.00 209.13 +50.68 39 0 840 0
29JUN26 500.00 C 164.00 164.00 164.00 199.43 +49.72 39 1 2,320 -1
29JUN26 510.00 C 0.00 0.00 0.00 189.87 +48.57 39 0 187 0
29JUN26 520.00 C 0.00 0.00 0.00 180.44 +47.26 39 0 289 0
29JUN26 530.00 C 0.00 0.00 0.00 171.26 +46.06 39 0 326 0
29JUN26 540.00 C 0.00 0.00 0.00 162.19 +44.40 39 0 925 0
29JUN26 550.00 C 0.00 0.00 0.00 153.52 +43.06 39 0 712 0
29JUN26 560.00 C 119.06 119.06 117.98 144.87 +41.37 39 30 229 -2,870
29JUN26 570.00 C 0.00 0.00 0.00 136.78 +39.89 39 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 128.71 +38.41 39 0 130 0
29JUN26 590.00 C 0.00 0.00 0.00 121.10 +36.68 39 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 113.71 +35.12 39 0 369 0
29JUN26 610.00 C 89.22 89.22 82.17 106.46 +35.70 39 18 1,109 +15
29JUN26 620.00 C 0.00 0.00 0.00 99.81 +33.94 39 0 160 0
29JUN26 630.00 C 0.00 0.00 0.00 93.18 +32.19 39 0 154 0
29JUN26 640.00 C 0.00 0.00 0.00 84.35 +27.95 37 0 297 0
29JUN26 650.00 C 0.00 0.00 0.00 78.65 +26.36 38 0 376 0
29JUN26 660.00 C 0.00 0.00 0.00 72.96 +24.79 38 0 506 0
29JUN26 670.00 C 0.00 0.00 0.00 67.89 +23.53 38 0 143 0
29JUN26 680.00 C 0.00 0.00 0.00 62.96 +21.98 38 0 32 0
29JUN26 690.00 C 0.00 0.00 0.00 58.04 +20.45 38 0 78 0
29JUN26 700.00 C 43.00 43.00 39.50 53.86 +19.44 38 200 266 +134
29JUN26 710.00 C 34.00 34.00 34.00 49.70 +17.98 38 2 51 +2
29JUN26 720.00 C 0.00 0.00 0.00 45.56 +16.53 38 0 56 0
29JUN26 730.00 C 32.25 36.41 32.25 42.14 +15.78 38 12 26 +6
29JUN26 740.00 C 0.00 0.00 0.00 38.72 +13.70 39 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 35.29 +12.43 39 0 35 0
29JUN26 760.00 C 29.10 29.10 29.10 33.53 +12.82 39 1 3 +1
29JUN26 770.00 C 0.00 0.00 0.00 30.71 +11.81 39 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 27.88 +10.60 39 0 15 0
29JUN26 790.00 C 0.00 0.00 0.00 25.53 +9.87 39 0 15 0
29JUN26 800.00 C 22.00 22.00 22.00 23.34 +9.27 39 3 40 +3
29JUN26 810.00 C 0.00 0.00 0.00 21.15 +8.25 39 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 19.17 +7.45 39 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 17.52 +6.97 39 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 15.88 +6.39 39 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 14.23 +5.57 39 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 12.98 +5.15 39 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 11.78 +4.77 39 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 10.58 +4.29 39 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 9.47 +3.74 39 0 0 0
29JUN26 900.00 C 12.18 12.50 10.80 8.62 +3.45 39 36 438 -29
29SEP26 320.00 C 0.00 0.00 0.00 378.46 +53.98 51 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 368.47 +53.97 48 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 358.49 +53.97 47 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 348.50 +53.94 45 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 338.53 +53.90 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 328.57 +53.80 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 318.66 +53.66 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 308.85 +53.50 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 299.12 +53.25 43 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 289.54 +52.98 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 280.06 +52.66 43 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 270.83 +52.30 43 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 261.64 +51.90 43 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 252.74 +51.49 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 243.98 +51.04 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 235.25 +50.61 43 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 226.87 +50.05 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 218.60 +49.55 43 0 17 0
29SEP26 500.00 C 170.00 182.02 170.00 210.33 +49.04 43 121 2,223 +28
29SEP26 510.00 C 0.00 0.00 0.00 202.43 +48.29 43 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 194.70 +47.70 43 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 186.97 +47.11 43 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 179.49 +46.16 43 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 172.38 +45.50 43 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 165.27 +44.84 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 158.16 +43.73 43 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 151.69 +42.95 43 0 50 0
29SEP26 590.00 C 113.75 113.75 113.50 145.28 +42.23 43 2 20 0
29SEP26 600.00 C 0.00 0.00 0.00 138.87 +41.44 43 0 158 0
29SEP26 610.00 C 0.00 0.00 0.00 132.60 +42.86 43 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 126.94 +41.97 43 0 42 0
29SEP26 630.00 C 0.00 0.00 0.00 117.65 +37.44 41 0 687 0
29SEP26 640.00 C 0.00 0.00 0.00 112.16 +36.42 41 0 25 0
29SEP26 650.00 C 0.00 0.00 0.00 106.84 +35.11 41 0 74 0
29SEP26 660.00 C 0.00 0.00 0.00 102.11 +34.39 41 0 78 0
29SEP26 670.00 C 0.00 0.00 0.00 97.39 +33.68 41 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 92.66 +32.63 41 0 6 0
29SEP26 690.00 C 0.00 0.00 0.00 87.93 +31.18 42 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 83.95 +30.48 42 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 79.99 +29.80 42 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 76.02 +28.94 42 0 6 0
29SEP26 730.00 C 0.00 0.00 0.00 72.05 +26.20 42 0 51 0
29SEP26 740.00 C 0.00 0.00 0.00 68.43 +25.27 42 0 12 0
29SEP26 750.00 C 0.00 0.00 0.00 67.20 +26.73 43 0 0 0
29SEP26 760.00 C 47.00 47.00 47.00 63.85 +26.07 43 1 2 +1
30DEC26 380.00 C 0.00 0.00 0.00 321.21 +52.73 41 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 312.15 +52.60 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 303.19 +52.28 41 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 294.22 +51.95 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 285.51 +51.74 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 276.89 +51.32 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 268.27 +50.90 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 259.92 +50.61 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 251.75 +50.11 41 0 6 0
30DEC26 470.00 C 209.27 209.27 205.25 243.57 +49.60 41 180 735 +180
30DEC26 480.00 C 0.00 0.00 0.00 235.51 +49.20 41 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 227.87 +48.61 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 220.23 +48.02 41 0 90 0
30DEC26 510.00 C 0.00 0.00 0.00 212.59 +47.43 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 205.30 +46.84 41 0 9 0
30DEC26 530.00 C 163.80 163.80 163.80 198.29 +46.18 41 15 32 0
30DEC26 540.00 C 0.00 0.00 0.00 191.27 +45.51 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 184.26 +44.86 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 177.69 +44.08 41 0 71 0
30DEC26 570.00 C 0.00 0.00 0.00 171.37 +43.36 41 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 165.06 +42.66 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 158.74 +41.94 41 0 275 0
30DEC26 600.00 C 0.00 0.00 0.00 152.74 +40.99 41 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 147.18 +43.46 41 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 141.62 +42.58 41 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 131.97 +37.61 39 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 126.57 +36.60 39 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 121.84 +35.80 39 0 4 0
30DEC26 660.00 C 89.99 91.01 89.99 117.20 +35.09 39 5 5 +5
30DEC26 670.00 C 0.00 0.00 0.00 112.56 +34.38 40 0 0 0
30DEC26 680.00 C 84.00 84.00 84.00 107.91 +33.66 40 1 1 0
30DEC26 690.00 C 0.00 0.00 0.00 103.27 +32.41 40 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 99.37 +31.73 40 0 11 0
30DEC26 710.00 C 0.00 0.00 0.00 95.48 +31.05 40 0 0 0
30DEC26 720.00 C 71.66 71.66 71.66 91.59 +30.37 40 17 17 +17
30DEC26 730.00 C 68.81 68.81 68.81 87.70 +27.89 40 17 17 +17
30DEC26 740.00 C 66.07 66.07 66.07 83.80 +26.78 40 17 17 +17
30DEC26 750.00 C 0.00 0.00 0.00 82.92 +28.53 41 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 79.65 +27.88 41 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 316.69 +51.94 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 308.13 +51.82 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 299.58 +51.40 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 291.04 +50.98 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 282.78 +50.83 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 274.67 +50.31 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 266.57 +49.80 40 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 258.50 +49.33 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 250.93 +49.02 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 243.37 +48.44 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 235.80 +47.84 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 228.34 +47.35 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 221.40 +46.88 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 214.46 +46.21 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 207.51 +45.54 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 200.57 +44.88 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 194.28 +44.40 40 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 188.04 +43.69 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 181.80 +42.98 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 175.56 +42.27 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 169.58 +41.67 40 0 328 0
30MAR27 600.00 C 0.00 0.00 0.00 164.08 +40.93 40 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 158.59 +43.75 40 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 153.10 +42.87 40 0 3 0
30MAR27 630.00 C 0.00 0.00 0.00 143.18 +37.57 38 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 138.13 +36.84 38 0 8 0
30MAR27 650.00 C 98.99 98.99 98.99 133.55 +36.13 38 3 14 +3
30MAR27 660.00 C 0.00 0.00 0.00 128.98 +35.43 38 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 124.40 +34.72 38 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 119.82 +34.00 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 115.24 +33.16 38 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 111.40 +32.47 38 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 107.57 +31.80 38 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 103.74 +31.12 38 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 99.90 +28.29 39 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 96.07 +27.72 39 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 95.19 +29.70 40 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 91.97 +29.06 40 0 0 0
TOTAL CALL 4,349 51,655 -8,747
20MAR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
20MAR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
20MAR26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
20MAR26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
20MAR26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
20MAR26 470.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
20MAR26 480.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
20MAR26 490.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
20MAR26 500.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
20MAR26 510.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
20MAR26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
20MAR26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
20MAR26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
20MAR26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 332 0
20MAR26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
20MAR26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
20MAR26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
20MAR26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 178 0
20MAR26 600.00 P 0.02 0.02 0.01 0.00 -0.08 0 28 627 -27
20MAR26 610.00 P 0.00 0.00 0.00 0.00 -0.34 0 0 269 0
20MAR26 620.00 P 0.00 0.00 0.00 0.00 -1.10 0 0 438 0
20MAR26 630.00 P 0.27 0.27 0.27 0.00 -2.92 0 5 212 +5
20MAR26 640.00 P 0.40 0.40 0.31 0.00 -6.32 0 3 124 -3
20MAR26 650.00 P 3.64 3.64 0.10 0.00 -11.77 0 47 405 +5
20MAR26 660.00 P 4.94 5.60 0.15 0.00 -19.04 0 1,175 382 +234
20MAR26 670.00 P 7.00 8.50 1.80 0.00 -26.98 0 676 160 +8
20MAR26 680.00 P 7.50 16.00 5.40 0.00 -36.31 0 203 82 +37
20MAR26 690.00 P 13.00 18.16 11.00 0.00 -46.07 0 44 12 +12
20MAR26 700.00 P 0.00 0.00 0.00 2.00 -54.01 0 0 0 -15
20MAR26 710.00 P 0.00 0.00 0.00 12.00 -54.00 0 0 0 0
20MAR26 720.00 P 0.00 0.00 0.00 22.00 -54.00 0 0 0 0
20MAR26 730.00 P 0.00 0.00 0.00 32.00 -54.00 0 0 0 0
20MAR26 740.00 P 0.00 0.00 0.00 42.00 -54.00 0 0 0 0
20MAR26 750.00 P 0.00 0.00 0.00 52.00 -54.00 0 0 0 0
20MAR26 760.00 P 0.00 0.00 0.00 62.00 -54.00 0 0 0 0
27MAR26 530.00 P 0.62 0.70 0.62 0.01 -0.09 62 20 35 +20
27MAR26 540.00 P 0.75 0.75 0.75 0.03 -0.17 64 3 13 +3
27MAR26 550.00 P 0.00 0.00 0.00 0.06 -0.34 64 0 11 0
27MAR26 560.00 P 0.97 1.06 0.97 0.12 -0.61 64 10 6 +5
27MAR26 570.00 P 1.20 1.56 1.20 0.22 -1.09 64 15 15 +15
27MAR26 580.00 P 1.59 1.59 1.59 0.39 -1.77 64 5 67 +5
27MAR26 590.00 P 2.84 2.84 2.84 0.68 -2.73 64 8 32 -8
27MAR26 600.00 P 2.66 3.90 2.55 1.10 -4.05 64 35 78 +21
27MAR26 610.00 P 4.39 5.40 3.35 1.72 -5.76 65 43 39 +12
27MAR26 620.00 P 4.65 7.03 4.50 2.59 -7.91 65 140 137 +110
27MAR26 630.00 P 8.50 10.02 6.00 3.79 -10.48 65 252 187 +104
27MAR26 640.00 P 11.00 13.00 8.18 5.37 -13.46 65 339 311 +300
27MAR26 650.00 P 14.90 16.50 10.50 7.38 -16.82 65 825 905 +739
27MAR26 660.00 P 20.52 22.00 15.90 10.00 -20.35 65 105 173 +71
27MAR26 670.00 P 25.13 26.55 23.50 13.22 -22.94 65 74 93 +56
27MAR26 680.00 P 27.00 34.00 24.00 17.05 -26.44 65 166 130 +109
27MAR26 690.00 P 0.00 0.00 0.00 20.87 -30.52 64 0 1 0
27MAR26 700.00 P 41.31 41.31 41.31 25.79 -33.99 64 15 15 +15
27MAR26 710.00 P 0.00 0.00 0.00 31.34 -37.23 64 0 0 0
27MAR26 720.00 P 0.00 0.00 0.00 37.63 -40.05 64 0 0 0
27MAR26 730.00 P 0.00 0.00 0.00 44.43 -42.64 64 0 0 0
27MAR26 740.00 P 0.00 0.00 0.00 51.72 -44.93 64 0 0 0
27MAR26 750.00 P 0.00 0.00 0.00 59.44 -46.93 64 0 0 0
27MAR26 760.00 P 0.00 0.00 0.00 67.71 -48.47 64 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 238 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 235 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 231 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 224 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 222 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 218 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 213 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 209 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 205 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 201 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 197 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 190 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 186 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 183 0 492 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 179 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 176 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 173 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 170 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 166 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 163 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 160 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 157 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 154 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 151 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 146 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 140 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 135 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 120 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 115 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 110 0 292 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,790 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 97 0 428 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 93 0 608 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,197 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 85 0 486 0
30MAR26 450.00 P 0.47 0.50 0.45 0.01 0.00 81 42 1,855 +6
30MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,143 0
30MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6,725 0
30MAR26 480.00 P 0.65 0.65 0.60 0.01 0.00 70 15 2,912 0
30MAR26 490.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,122 0
30MAR26 500.00 P 0.02 1.00 0.02 0.01 -0.01 63 61 3,106 -6
30MAR26 510.00 P 0.00 0.00 0.00 0.01 -0.04 59 0 443 0
30MAR26 520.00 P 0.90 1.00 0.85 0.01 -0.10 56 112 461 -10
30MAR26 530.00 P 1.20 1.20 0.90 0.01 -0.20 52 124 223 +2
30MAR26 540.00 P 0.00 0.00 0.00 0.03 -0.35 53 0 160 0
30MAR26 550.00 P 1.20 1.30 1.20 0.06 -0.64 53 50 666 -34
30MAR26 560.00 P 0.00 0.00 0.00 0.12 -1.05 54 0 169 0
30MAR26 570.00 P 1.89 1.89 1.89 0.22 -1.67 54 1 380 0
30MAR26 580.00 P 1.85 2.20 1.85 0.39 -2.55 54 5 341 +2
30MAR26 590.00 P 3.56 3.60 2.80 0.68 -3.73 54 215 785 +89
30MAR26 600.00 P 3.66 5.09 3.14 1.10 -5.28 54 355 325 +32
30MAR26 610.00 P 5.30 6.63 4.72 1.72 -7.22 54 228 460 +155
30MAR26 620.00 P 7.00 8.70 5.88 2.59 -9.56 54 86 490 +59
30MAR26 630.00 P 12.00 12.00 7.20 3.79 -12.28 54 98 515 +33
30MAR26 640.00 P 12.95 13.00 10.00 5.37 -15.35 54 22 202 +9
30MAR26 650.00 P 17.50 18.80 12.80 7.38 -18.72 54 143 622 +112
30MAR26 660.00 P 20.00 22.94 18.60 10.00 -21.24 54 18 266 +5
30MAR26 670.00 P 22.27 29.14 21.08 13.22 -24.57 55 84 194 +23
30MAR26 680.00 P 32.00 32.00 26.40 17.05 -27.89 55 105 308 +99
30MAR26 690.00 P 32.50 36.50 32.50 20.87 -31.77 54 4 3 +3
30MAR26 700.00 P 0.00 0.00 0.00 25.79 -35.09 54 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 31.34 -38.16 54 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 37.63 -40.80 54 0 4 0
30MAR26 730.00 P 0.00 0.00 0.00 44.43 -43.20 54 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 51.72 -45.31 54 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 59.44 -47.21 54 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 67.71 -48.66 54 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 75.13 -51.06 50 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 84.20 -51.87 50 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 93.49 -52.53 50 0 9 0
30MAR26 800.00 P 0.00 0.00 0.00 102.96 -53.04 50 0 105 0
30MAR26 810.00 P 0.00 0.00 0.00 112.57 -53.43 49 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 122.34 -53.66 50 0 20 0
30MAR26 830.00 P 0.00 0.00 0.00 132.17 -53.83 49 0 1 0
30MAR26 840.00 P 0.00 0.00 0.00 142.07 -53.93 50 0 95 0
30MAR26 850.00 P 0.00 0.00 0.00 152.02 -53.98 50 0 113 0
30MAR26 860.00 P 0.00 0.00 0.00 162.00 -54.00 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 172.00 -54.00 0 0 90 0
30MAR26 880.00 P 0.00 0.00 0.00 182.00 -54.00 0 0 45 0
30MAR26 890.00 P 0.00 0.00 0.00 192.00 -54.00 0 0 45 0
30MAR26 900.00 P 237.50 237.50 237.50 202.00 -54.00 0 10 218 -10
29APR26 360.00 P 0.81 0.81 0.81 0.01 0.00 59 5 144 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 54 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 -0.06 48 0 149 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 -0.11 45 0 3,555 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 -0.18 43 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 -0.29 41 0 316 0
29APR26 450.00 P 1.42 1.65 1.42 0.03 -0.43 43 20 2,062 -10
29APR26 460.00 P 0.00 0.00 0.00 0.05 -0.61 43 0 2,579 0
29APR26 470.00 P 2.25 2.25 2.25 0.08 -0.90 43 1 1,644 0
29APR26 480.00 P 0.00 0.00 0.00 0.13 -1.26 43 0 341 0
29APR26 490.00 P 2.98 2.98 2.98 0.20 -1.69 43 2 314 0
29APR26 500.00 P 3.17 3.17 3.17 0.33 -2.28 43 2 2,420 +1
29APR26 510.00 P 3.54 3.54 3.54 0.49 -3.05 43 2 187 0
29APR26 520.00 P 0.00 0.00 0.00 0.72 -3.93 43 0 122 0
29APR26 530.00 P 4.60 5.80 4.60 1.05 -4.96 43 43 105 +9
29APR26 540.00 P 0.00 0.00 0.00 1.49 -6.07 43 0 455 0
29APR26 550.00 P 6.12 6.23 6.12 2.02 -7.54 43 4 260 -2
29APR26 560.00 P 8.36 8.36 8.36 2.77 -8.92 43 2 358 0
29APR26 570.00 P 11.00 12.58 9.72 3.69 -10.69 43 16 740 0
29APR26 580.00 P 13.00 15.18 13.00 4.78 -12.49 43 5 138 0
29APR26 590.00 P 15.00 18.30 14.90 6.23 -14.45 43 8 389 -3
29APR26 600.00 P 18.30 19.00 16.88 7.84 -16.53 43 81 240 0
29APR26 610.00 P 20.55 20.55 20.55 9.87 -18.68 43 2 586 0
29APR26 620.00 P 25.60 28.80 25.60 12.19 -20.89 43 7 201 +6
29APR26 630.00 P 29.00 33.30 29.00 14.85 -23.22 43 12 200 +8
29APR26 640.00 P 38.00 38.00 32.43 17.97 -25.42 43 37 453 +23
29APR26 650.00 P 46.00 46.00 37.80 21.34 -27.87 43 15 657 +2
29APR26 660.00 P 48.12 48.99 43.00 25.34 -28.33 43 43 164 +2
29APR26 670.00 P 50.80 55.21 50.80 29.49 -30.59 44 61 295 0
29APR26 680.00 P 59.50 59.50 56.00 34.38 -32.24 44 23 100 +11
29APR26 690.00 P 0.00 0.00 0.00 38.20 -35.55 43 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 43.79 -37.11 43 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 49.41 -39.22 43 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 55.78 -40.63 43 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 62.17 -45.51 43 0 369 0
29APR26 740.00 P 0.00 0.00 0.00 69.22 -47.04 43 0 235 0
29APR26 750.00 P 101.00 102.00 101.00 76.33 -48.64 43 6 679 0
29APR26 760.00 P 123.46 123.46 123.46 83.96 -50.05 43 2 92 +2
28MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 45 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 15 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.09 41 0 32 0
28MAY26 390.00 P 1.49 1.68 1.49 0.01 -0.15 39 17 182 +17
28MAY26 400.00 P 1.34 1.34 1.34 0.02 -0.22 40 15 20 +1
28MAY26 410.00 P 1.48 1.48 1.38 0.04 -0.32 40 30 55 +30
28MAY26 420.00 P 0.00 0.00 0.00 0.06 -0.47 40 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 0.10 -0.64 40 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 0.16 -0.89 40 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 0.23 -1.17 40 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 0.35 -1.56 40 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 0.49 -2.02 40 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 0.70 -2.58 40 0 133 0
28MAY26 490.00 P 0.00 0.00 0.00 0.98 -3.22 40 0 143 0
28MAY26 500.00 P 0.00 0.00 0.00 1.30 -4.15 40 0 171 0
28MAY26 510.00 P 0.00 0.00 0.00 1.78 -4.86 40 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 2.30 -5.85 40 0 46 0
28MAY26 530.00 P 0.00 0.00 0.00 3.04 -6.94 40 0 20 0
28MAY26 540.00 P 0.00 0.00 0.00 3.85 -8.52 40 0 38 0
28MAY26 550.00 P 0.00 0.00 0.00 4.92 -9.88 40 0 109 0
28MAY26 560.00 P 0.00 0.00 0.00 6.10 -11.42 40 0 119 0
28MAY26 570.00 P 16.37 16.37 16.37 7.59 -12.93 40 16 550 +1
28MAY26 580.00 P 0.00 0.00 0.00 9.19 -14.76 40 0 121 0
28MAY26 590.00 P 0.00 0.00 0.00 11.53 -15.98 41 1 560 +1
28MAY26 600.00 P 26.00 30.00 26.00 13.68 -18.04 41 123 403 0
28MAY26 610.00 P 33.15 33.15 33.15 16.37 -19.57 41 20 612 -20
28MAY26 620.00 P 0.00 0.00 0.00 19.07 -21.75 41 0 136 0
28MAY26 630.00 P 36.60 42.96 36.60 22.44 -23.41 41 39 83 +18
28MAY26 640.00 P 46.50 46.50 45.00 25.85 -25.37 41 26 41 +26
28MAY26 650.00 P 0.00 0.00 0.00 29.81 -27.25 41 0 26 0
28MAY26 660.00 P 0.00 0.00 0.00 33.99 -28.94 41 0 37 0
28MAY26 670.00 P 0.00 0.00 0.00 38.50 -30.98 41 0 0 0
28MAY26 680.00 P 66.65 66.65 66.65 43.49 -30.42 41 9 9 +9
28MAY26 690.00 P 0.00 0.00 0.00 48.50 -32.07 42 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 52.72 -35.02 40 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 58.37 -36.55 40 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 64.41 -38.05 40 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 70.83 -42.75 40 0 10 0
28MAY26 740.00 P 0.00 0.00 0.00 77.27 -44.38 40 0 10 0
28MAY26 750.00 P 0.00 0.00 0.00 84.34 -45.78 40 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 91.49 -47.25 40 0 10 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 694 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 56 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 265.00 P 1.17 1.23 1.17 0.01 0.00 54 4 33 +4
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
29JUN26 300.00 P 0.82 0.82 0.82 0.01 0.00 47 20 158 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.07 40 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.12 39 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.02 -0.18 39 0 484 0
29JUN26 370.00 P 0.00 0.00 0.00 0.04 -0.24 40 0 119 0
29JUN26 380.00 P 1.54 1.54 1.47 0.06 -0.35 40 30 546 0
29JUN26 390.00 P 1.68 1.68 1.68 0.09 -0.50 39 15 462 0
29JUN26 400.00 P 1.92 3.00 1.92 0.13 -0.67 39 95 393 +35
29JUN26 410.00 P 0.00 0.00 0.00 0.21 -0.90 39 0 159 0
29JUN26 420.00 P 0.00 0.00 0.00 0.29 -1.16 39 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 0.42 -1.52 39 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 0.58 -1.88 39 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.79 -2.41 39 0 1,459 0
29JUN26 460.00 P 5.00 5.30 4.50 1.08 -2.90 39 12 1,781 +1
29JUN26 470.00 P 0.00 0.00 0.00 1.41 -3.61 39 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 1.87 -4.27 39 0 4,170 0
29JUN26 490.00 P 0.00 0.00 0.00 2.38 -5.14 39 0 632 0
29JUN26 500.00 P 8.00 8.00 8.00 3.05 -6.01 39 5 261 -5
29JUN26 510.00 P 8.50 8.50 8.50 3.81 -6.99 39 5 1,715 +5
29JUN26 520.00 P 0.00 0.00 0.00 4.75 -8.11 39 0 38 0
29JUN26 530.00 P 14.94 14.94 14.94 5.84 -9.10 39 6 82 0
29JUN26 540.00 P 0.00 0.00 0.00 7.08 -10.53 39 0 1,308 0
29JUN26 550.00 P 17.32 17.32 17.32 8.59 -12.31 39 20 571 0
29JUN26 560.00 P 0.00 0.00 0.00 10.44 -13.61 40 0 64 0
29JUN26 570.00 P 0.00 0.00 0.00 12.16 -15.37 39 0 1,149 0
29JUN26 580.00 P 32.56 32.56 32.56 14.19 -16.82 39 20 44 0
29JUN26 590.00 P 0.00 0.00 0.00 17.12 -18.11 40 0 74 0
29JUN26 600.00 P 37.00 37.47 33.00 19.84 -19.64 40 71 144 +17
29JUN26 610.00 P 38.41 38.54 38.41 22.68 -21.27 40 20 169 +10
29JUN26 620.00 P 0.00 0.00 0.00 26.10 -22.92 40 0 166 0
29JUN26 630.00 P 0.00 0.00 0.00 29.54 -24.55 40 0 236 0
29JUN26 640.00 P 53.30 53.30 53.30 33.41 -26.10 40 1 1,220 0
29JUN26 650.00 P 0.00 0.00 0.00 37.62 -27.78 40 0 508 0
29JUN26 660.00 P 62.00 65.00 62.00 41.84 -29.46 40 3 18 +3
29JUN26 670.00 P 69.36 69.36 69.36 46.73 -30.82 40 1 30 0
29JUN26 680.00 P 0.00 0.00 0.00 51.76 -32.47 40 0 15 0
29JUN26 690.00 P 0.00 0.00 0.00 56.81 -31.47 41 0 15 0
29JUN26 700.00 P 0.00 0.00 0.00 62.65 -32.37 41 0 30 0
29JUN26 710.00 P 0.00 0.00 0.00 66.50 -35.72 39 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 72.25 -37.19 39 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 78.69 -38.04 39 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 85.14 -39.43 39 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 91.63 -40.79 39 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 98.77 -41.53 39 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 105.95 -42.58 39 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 113.15 -43.78 39 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 120.82 -44.53 39 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 128.64 -45.21 39 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 136.49 -46.21 39 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 144.57 -46.99 39 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 152.94 -47.52 39 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 161.34 -48.14 39 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 169.78 -48.92 39 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 178.57 -49.36 39 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 187.42 -49.78 39 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 196.30 -50.27 39 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 205.29 -50.78 39 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 214.50 -51.08 39 0 0 0
29SEP26 320.00 P 2.14 2.14 2.14 0.30 -0.15 43 15 258 0
29SEP26 330.00 P 2.37 2.37 2.37 0.42 -0.17 43 15 20 +13
29SEP26 340.00 P 0.00 0.00 0.00 0.56 -0.25 43 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.76 -0.30 43 0 69 0
29SEP26 360.00 P 0.00 0.00 0.00 0.98 -0.43 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 1.26 -0.51 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 1.62 -0.69 43 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 1.99 -0.86 43 0 44 0
29SEP26 400.00 P 5.00 5.25 5.00 2.53 -1.15 43 17 259 +5
29SEP26 410.00 P 0.00 0.00 0.00 3.18 -1.33 43 0 619 0
29SEP26 420.00 P 0.00 0.00 0.00 3.74 -1.53 43 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 4.56 -1.85 43 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 5.38 -2.18 43 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 6.44 -2.56 43 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 7.60 -2.98 43 0 1,508 0
29SEP26 470.00 P 12.34 12.34 12.34 8.77 -3.40 43 15 202 0
29SEP26 480.00 P 0.00 0.00 0.00 10.29 -3.95 43 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 11.89 -4.47 43 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 13.51 -4.98 43 0 122 0
29SEP26 510.00 P 0.00 0.00 0.00 15.49 -5.73 43 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 17.63 -6.33 43 0 115 0
29SEP26 530.00 P 0.00 0.00 0.00 19.78 -7.73 43 0 65 0
29SEP26 540.00 P 28.00 28.00 28.00 22.20 -8.78 43 4 140 -3
29SEP26 550.00 P 0.00 0.00 0.00 24.97 -9.56 43 0 0 0
29SEP26 560.00 P 34.50 34.50 34.50 27.74 -10.35 43 1 17 -1
29SEP26 570.00 P 0.00 0.00 0.00 30.53 -11.59 43 0 4 0
29SEP26 580.00 P 0.00 0.00 0.00 34.97 -11.47 44 0 7 0
29SEP26 590.00 P 0.00 0.00 0.00 38.55 -12.23 44 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 42.14 -13.10 44 0 49 0
29SEP26 610.00 P 0.00 0.00 0.00 45.91 -14.47 44 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 50.27 -15.26 44 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 54.64 -16.06 44 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 59.02 -17.19 44 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 63.61 -18.56 44 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 68.79 -19.35 44 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 73.98 -20.16 44 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 79.18 -21.34 44 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 84.43 -22.84 44 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 90.42 -23.61 44 0 30 0
29SEP26 710.00 P 0.00 0.00 0.00 96.42 -20.89 44 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 99.45 -24.68 43 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 105.32 -26.07 43 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 111.57 -27.10 43 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 118.15 -27.83 43 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 124.75 -28.58 43 0 0 0
30DEC26 380.00 P 9.16 9.16 8.50 3.52 -1.40 41 5 320 0
30DEC26 390.00 P 0.00 0.00 0.00 4.27 -1.56 41 0 2 0
30DEC26 400.00 P 9.40 9.50 8.55 5.26 -1.77 41 7 1,183 +7
30DEC26 410.00 P 0.00 0.00 0.00 5.95 -2.28 41 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 7.06 -2.54 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 8.25 -3.00 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 9.44 -3.10 41 0 217 0
30DEC26 450.00 P 15.00 15.00 15.00 10.91 -3.83 41 1 155 0
30DEC26 460.00 P 0.00 0.00 0.00 12.54 -4.41 41 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 14.18 -4.98 41 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 15.95 -5.46 41 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 18.67 -5.59 42 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 20.91 -6.21 42 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 23.16 -5.96 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 25.79 -7.46 42 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 28.68 -8.15 42 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 31.58 -8.84 42 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 34.49 -9.54 42 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 37.88 -10.35 42 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 41.50 -11.10 42 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 45.12 -11.86 42 0 90 0
30DEC26 590.00 P 60.00 60.00 60.00 48.77 -12.62 42 1 104 +1
30DEC26 600.00 P 0.00 0.00 0.00 52.77 -13.61 42 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 57.17 -14.39 42 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 61.58 -15.18 42 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 66.01 -15.98 42 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 70.48 -17.08 42 0 130 0
30DEC26 650.00 P 88.50 94.56 88.50 75.62 -17.94 42 3 357 +1
30DEC26 660.00 P 99.00 101.50 99.00 80.85 -18.73 42 31 81 +31
30DEC26 670.00 P 104.00 105.75 101.00 86.08 -19.54 42 59 59 +59
30DEC26 680.00 P 0.00 0.00 0.00 91.34 -20.36 42 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 96.66 -21.67 42 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 102.69 -22.44 42 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 108.73 -19.37 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 114.79 -24.00 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 120.87 -20.56 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 123.29 -25.33 41 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 133.64 -22.29 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 136.38 -26.88 41 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 6.42 -2.05 40 0 132 0
30MAR27 400.00 P 0.00 0.00 0.00 7.83 -1.96 40 0 121 0
30MAR27 410.00 P 0.00 0.00 0.00 8.81 -2.61 40 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 10.01 -3.04 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.52 -3.20 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 13.16 -3.72 40 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 14.82 -4.23 40 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 16.53 -4.69 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 18.71 -5.04 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 20.91 -5.63 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 23.11 -6.23 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 25.44 -6.73 40 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 28.26 -7.24 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 31.09 -7.91 40 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 33.93 -8.59 40 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 36.80 -9.25 40 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 40.29 -9.78 40 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 43.83 -10.51 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 47.38 -12.99 40 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 50.94 -13.86 40 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 56.45 -12.98 40 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 60.87 -13.77 40 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 65.31 -14.54 40 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 69.76 -15.33 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 74.23 -16.13 40 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 79.04 -16.93 41 0 1 0
30MAR27 650.00 P 96.00 97.00 96.00 84.29 -17.71 41 2 4 +2
30MAR27 660.00 P 0.00 0.00 0.00 89.54 -18.50 41 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 94.81 -19.29 41 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 100.10 -20.10 41 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 105.47 -17.35 41 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 111.52 -17.91 41 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 114.16 -21.90 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 120.06 -22.65 40 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 125.99 -23.41 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 131.94 -24.18 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 138.06 -25.18 40 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 144.70 -25.87 40 0 0 0
TOTAL PUT 7,213 116,017 +2,719
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$ 4.94
30MAR26 3.60 C 0.00 0.00 0.00 1.35 -0.06 100 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.25 -0.06 92 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.07 -0.03 102 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.85 -0.06 63 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.76 -0.04 68 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.66 -0.05 60 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.56 -0.05 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.45 -0.05 35 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.35 -0.06 29 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 -0.07 0 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.16 -0.06 20 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 -0.06 17 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.04 -0.04 19 0 1,366 0
30MAR26 5.25 C 0.01 0.01 0.01 0.01 0.00 27 100 2,096 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 67 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.88 -0.04 43 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.77 -0.05 34 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.67 -0.05 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.57 -0.06 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.38 -0.06 21 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.28 -0.07 17 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.21 -0.06 18 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.15 -0.05 18 0 310 0
29APR26 5.00 C 0.10 0.10 0.10 0.10 -0.04 18 50 515 -50
29APR26 5.25 C 0.05 0.05 0.05 0.04 -0.01 21 100 676 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.88 -0.05 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.78 -0.06 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.69 -0.05 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.50 -0.05 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.41 -0.06 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.32 -0.06 18 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.25 -0.06 18 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.20 -0.03 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 1,298 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 2 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.88 -0.07 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.60 -0.06 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.51 -0.06 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.06 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.34 -0.06 18 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 -0.04 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.21 -0.05 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.02 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 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 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.89 -0.06 25 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.80 -0.06 24 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.62 -0.06 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.46 -0.05 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.05 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.33 -0.04 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 -0.04 21 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 96 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.02 20 0 425 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 22 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.91 -0.05 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.81 -0.06 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.73 -0.06 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.65 -0.06 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.58 -0.05 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.05 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.04 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.39 -0.04 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 -0.03 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.02 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 -0.02 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.01 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.92 -0.05 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 -0.06 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.75 -0.06 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 -0.06 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.05 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.54 -0.05 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 -0.02 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 250 22,083 -50
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 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 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 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 60 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 909 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 943 0
30MAR26 4.90 P 0.03 0.03 0.03 0.05 +0.02 21 100 1,207 0
30MAR26 5.00 P 0.09 0.10 0.09 0.09 +0.03 17 60 1,504 +60
30MAR26 5.25 P 0.26 0.26 0.26 0.32 +0.06 29 30 1,489 0
30MAR26 5.50 P 0.52 0.52 0.52 0.58 +0.08 51 5 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.83 +0.08 66 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 1.08 +0.08 79 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.33 +0.08 92 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.06 +0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 4.80 P 0.06 0.06 0.06 0.06 +0.01 18 50 270 +50
29APR26 4.90 P 0.08 0.10 0.08 0.10 +0.02 19 263 582 +100
29APR26 5.00 P 0.13 0.16 0.13 0.16 +0.04 20 100 1,576 0
29APR26 5.25 P 0.00 0.00 0.00 0.34 +0.06 21 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.58 +0.07 27 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.83 +0.08 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.08 +0.08 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.33 +0.08 49 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 20 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 0.00 18 0 10 0
28MAY26 4.80 P 0.09 0.09 0.09 0.09 +0.01 18 10 100 0
28MAY26 4.90 P 0.12 0.12 0.12 0.13 +0.01 18 100 444 +100
28MAY26 5.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 851 0
28MAY26 5.25 P 0.31 0.31 0.31 0.36 +0.04 20 30 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.58 +0.06 22 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.83 +0.08 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.08 +0.08 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.33 +0.08 39 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.81 +0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.56 +0.06 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.01 17 0 28 0
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.01 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 +0.02 17 0 130 0
29JUN26 4.90 P 0.21 0.21 0.21 0.23 +0.02 16 100 152 +100
29JUN26 5.00 P 0.26 0.26 0.26 0.30 +0.03 17 20 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 +0.04 15 0 510 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 +0.05 0 0 160 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 +0.06 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 +0.06 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 +0.07 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.16 +0.08 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.12 +0.06 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 +0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.01 19 0 93 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 19 0 40 0
29SEP26 4.70 P 0.20 0.20 0.20 0.21 +0.02 19 11 31 +11
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.02 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.02 19 0 55 0
29SEP26 5.00 P 0.35 0.35 0.35 0.37 +0.02 18 100 236 +100
29SEP26 5.25 P 0.00 0.00 0.00 0.56 +0.02 20 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.03 20 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 +0.05 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 +0.05 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 +0.07 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.02 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.03 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.04 22 0 30 0
30DEC26 5.00 P 0.45 0.45 0.45 0.47 +0.03 22 100 232 +100
30DEC26 5.25 P 0.00 0.00 0.00 0.64 +0.04 22 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 +0.05 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 +0.05 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 +0.05 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.06 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.05 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 +0.06 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 +0.06 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 +0.06 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 21 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 +0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.02 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.02 21 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.03 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 +0.04 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 +0.04 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 +0.06 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.51 +0.06 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 +0.06 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 +0.06 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.22 +0.06 27 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.46 +0.07 27 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.70 +0.07 26 0 0 0
TOTAL PUT 1,079 18,661 +621
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$ 14.52
30MAR26 5.00 C 0.00 0.00 0.00 9.52 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.27 +0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 9.02 +0.06 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.77 +0.06 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.52 +0.06 0 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 8.27 +0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 8.02 +0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.77 +0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.52 +0.05 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.28 +0.06 165 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 7.03 +0.06 157 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.78 +0.06 149 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.55 +0.08 177 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 6.28 +0.06 134 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.02 +0.06 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.78 +0.06 120 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.54 +0.07 133 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 5.27 +0.05 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 5.05 +0.08 130 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.78 +0.06 94 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.58 +0.11 135 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 4.03 +0.06 76 0 28 0
30MAR26 11.00 C 3.60 3.60 3.60 3.60 +0.13 113 15 54 0
30MAR26 11.50 C 0.00 0.00 0.00 3.04 +0.07 69 0 232 0
30MAR26 12.00 C 2.20 2.20 2.20 2.53 +0.05 44 1 108 0
30MAR26 12.50 C 0.00 0.00 0.00 2.05 +0.05 53 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.58 +0.04 51 0 321 0
30MAR26 13.50 C 1.21 1.21 1.21 1.16 +0.05 51 2 566 0
30MAR26 14.00 C 0.00 0.00 0.00 0.82 +0.04 54 6 335 0
30MAR26 14.50 C 0.45 0.45 0.45 0.52 +0.02 52 7 172 +3
30MAR26 15.00 C 0.33 0.34 0.33 0.31 -0.01 52 15 259 +8
30MAR26 15.50 C 0.19 0.20 0.18 0.17 -0.01 52 7 270 -4
30MAR26 16.00 C 0.11 0.11 0.11 0.09 -0.01 52 4 403 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 306 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 145 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
29APR26 7.75 C 0.00 0.00 0.00 6.79 +0.06 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.55 +0.07 75 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.29 +0.06 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.04 +0.06 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.79 +0.05 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.57 +0.09 73 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 5.30 +0.06 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.05 +0.06 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.80 +0.06 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.62 +0.11 72 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 4.09 +0.01 57 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.61 +0.09 54 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 3.09 +0.10 43 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.58 +0.08 34 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 2.12 +0.03 34 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.78 +0.02 42 0 108 0
29APR26 13.50 C 0.00 0.00 0.00 1.42 +0.06 42 0 45 0
29APR26 14.00 C 1.12 1.12 1.01 1.11 +0.03 42 6 106 0
29APR26 14.50 C 0.00 0.00 0.00 0.86 +0.02 43 0 41 0
29APR26 15.00 C 0.61 0.63 0.61 0.64 0.00 43 18 159 +2
29APR26 15.50 C 0.00 0.00 0.00 0.46 -0.01 42 0 84 0
29APR26 16.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 16 0
29APR26 16.50 C 0.00 0.00 0.00 0.22 -0.02 42 0 83 0
29APR26 17.00 C 0.25 0.25 0.25 0.15 -0.01 42 1 170 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 31 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 43 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 6.31 +0.06 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.06 +0.06 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.81 +0.06 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.57 +0.06 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.32 +0.06 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.07 +0.06 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.82 +0.05 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.62 +0.10 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.09 +0.01 38 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.61 +0.09 37 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 3.12 +0.10 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.68 +0.08 35 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.30 +0.03 38 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.92 +0.02 38 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.58 +0.05 38 0 135 0
28MAY26 14.00 C 1.18 1.18 1.18 1.30 +0.04 39 5 104 +5
28MAY26 14.50 C 0.00 0.00 0.00 1.05 +0.04 40 0 89 0
28MAY26 15.00 C 0.80 0.80 0.80 0.82 0.00 39 1 16 +1
28MAY26 15.50 C 0.00 0.00 0.00 0.64 0.00 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.49 0.00 39 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.31 +0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.07 +0.06 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.82 +0.06 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.57 +0.06 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.32 +0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.83 +0.06 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.58 +0.06 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.33 +0.06 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.08 +0.06 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.84 +0.06 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.59 +0.06 38 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.34 +0.05 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.10 +0.06 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.86 +0.06 38 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.62 +0.10 38 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 4.09 +0.01 0 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.61 +0.06 26 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.15 +0.05 28 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.75 +0.05 33 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.44 +0.11 38 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 2.08 +0.03 37 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.76 +0.08 38 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 1.45 +0.05 37 0 90 0
29JUN26 14.50 C 0.00 0.00 0.00 1.22 +0.06 38 0 57 0
29JUN26 15.00 C 0.00 0.00 0.00 1.01 +0.04 38 0 201 0
29JUN26 15.50 C 0.00 0.00 0.00 0.83 +0.02 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.67 +0.01 38 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.53 +0.01 38 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.42 +0.01 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.33 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 0.00 38 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.32 +0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.08 +0.06 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.83 +0.06 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.58 +0.06 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.33 +0.05 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.09 +0.06 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.84 +0.05 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.59 +0.06 31 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.36 +0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.12 +0.06 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.86 +0.06 32 0 10 0
29SEP26 10.00 C 4.68 4.68 4.68 4.62 +0.05 32 1 9 0
29SEP26 10.50 C 4.28 4.28 4.28 4.16 +0.05 33 1 33 +1
29SEP26 11.00 C 0.00 0.00 0.00 3.70 +0.04 32 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 3.30 +0.06 33 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.97 +0.03 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.60 +0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.30 +0.10 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 2.00 +0.02 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 +0.02 36 0 48 0
29SEP26 14.50 C 0.00 0.00 0.00 1.54 +0.06 37 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 1.33 +0.06 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 +0.03 37 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 0.00 37 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 +0.01 37 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 0.00 36 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 0.00 36 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 0.00 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 0.00 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.83 +0.06 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.58 +0.05 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.34 +0.05 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.10 +0.06 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.86 +0.05 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.66 +0.09 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.39 +0.05 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.16 +0.05 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.94 +0.05 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.72 +0.14 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 4.22 +0.05 31 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.81 +0.04 31 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.43 +0.03 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 3.09 +0.04 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.77 +0.03 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.48 +0.02 33 0 28 0
30DEC26 13.50 C 0.00 0.00 0.00 2.28 +0.02 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.03 +0.02 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.81 +0.06 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 +0.06 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 +0.05 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 +0.03 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.13 +0.04 36 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.99 +0.01 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 0.00 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 +0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 0.00 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 0.00 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.90 +0.05 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.68 +0.06 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.46 +0.06 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.24 +0.05 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.03 +0.05 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.82 +0.04 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.43 +0.04 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.06 +0.04 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.71 +0.04 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.38 +0.03 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.00 +0.05 33 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.72 +0.04 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.52 +0.02 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.28 +0.03 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.09 +0.09 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.88 +0.07 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.69 +0.05 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.52 +0.04 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.37 +0.03 35 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 +0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 +0.01 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.98 +0.01 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 +0.03 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.75 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 0.00 34 0 0 0
TOTAL CALL 90 17,541 +16
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 215 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 197 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 188 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 180 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 172 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 164 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 156 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 149 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 128 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 977 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 247 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 436 0
30MAR26 13.50 P 0.12 0.12 0.10 0.12 -0.04 50 200 289 +200
30MAR26 14.00 P 0.00 0.00 0.00 0.25 -0.06 49 0 56 0
30MAR26 14.50 P 0.00 0.00 0.00 0.46 -0.09 49 0 66 0
30MAR26 15.00 P 0.00 0.00 0.00 0.75 -0.11 49 0 33 0
30MAR26 15.50 P 0.00 0.00 0.00 1.13 -0.08 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.55 -0.07 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.01 -0.07 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.49 -0.14 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.02 -0.09 72 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.49 -0.12 66 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.99 -0.10 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.49 -0.07 79 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.98 -0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 150 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 0.01 0.00 45 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 498 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 95 0
29APR26 12.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 283 0
29APR26 12.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 274 0
29APR26 13.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 442 0
29APR26 13.50 P 0.34 0.34 0.34 0.35 -0.05 41 1 89 0
29APR26 14.00 P 0.00 0.00 0.00 0.53 -0.05 41 0 96 0
29APR26 14.50 P 0.84 0.84 0.84 0.75 -0.09 40 1 48 +1
29APR26 15.00 P 1.15 1.15 1.15 1.04 -0.11 41 15 20 +15
29APR26 15.50 P 0.00 0.00 0.00 1.39 -0.12 42 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.76 -0.07 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.16 -0.07 41 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.59 -0.15 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.14 -0.07 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.58 -0.10 50 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.08 -0.03 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.61 -0.04 63 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.00 -0.16 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 44 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 0.00 39 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 500 0
28MAY26 11.50 P 0.10 0.10 0.10 0.07 -0.03 37 1 663 0
28MAY26 12.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 510 0
28MAY26 12.50 P 0.00 0.00 0.00 0.22 -0.02 38 0 212 0
28MAY26 13.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 505 0
28MAY26 13.50 P 0.00 0.00 0.00 0.48 -0.05 38 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 0.67 -0.07 37 0 195 0
28MAY26 14.50 P 0.00 0.00 0.00 0.91 -0.09 37 0 45 0
28MAY26 15.00 P 1.29 1.29 1.29 1.20 -0.11 38 15 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.54 -0.10 39 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 1.89 -0.12 39 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.34 -0.07 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.76 -0.07 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.21 -0.07 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.67 -0.07 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.15 -0.05 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.61 -0.10 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.03 -0.14 45 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 52 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 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 579 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 -0.02 37 0 214 0
29JUN26 13.00 P 0.00 0.00 0.00 0.46 -0.03 37 0 717 0
29JUN26 13.50 P 0.00 0.00 0.00 0.63 -0.04 37 0 90 0
29JUN26 14.00 P 0.00 0.00 0.00 0.84 -0.07 37 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 1.10 -0.07 38 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 1.39 -0.07 38 0 15 0
29JUN26 15.50 P 1.80 1.80 1.80 1.72 -0.07 38 15 15 +15
29JUN26 16.00 P 0.00 0.00 0.00 2.09 -0.06 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.47 -0.06 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.88 -0.05 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.31 -0.05 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.75 -0.06 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.21 -0.06 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.69 -0.06 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.17 -0.06 48 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 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.01 33 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.01 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.02 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 -0.02 36 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 -0.03 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.80 -0.05 35 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 -0.07 35 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.25 -0.08 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.52 -0.08 35 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 1.82 -0.09 36 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 2.14 -0.10 36 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.41 -0.18 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.93 -0.06 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.32 -0.06 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.72 -0.06 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.14 -0.07 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.44 -0.18 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.88 -0.18 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.32 -0.18 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.02 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.01 35 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 -0.02 35 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 -0.03 34 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 -0.04 34 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 -0.05 34 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.22 -0.07 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.47 -0.08 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.75 -0.08 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.05 -0.09 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.36 -0.08 35 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.71 -0.08 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.05 -0.12 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.41 -0.06 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.79 -0.06 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.19 -0.06 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.60 -0.05 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.02 -0.06 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.44 -0.06 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 -0.01 34 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 -0.03 34 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.98 -0.04 34 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.19 -0.02 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.42 -0.03 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.64 -0.05 33 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.92 -0.06 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.21 -0.08 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.54 -0.06 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.86 -0.10 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.23 -0.02 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.56 -0.05 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.93 -0.05 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.32 -0.05 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.72 -0.05 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.12 -0.06 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.55 -0.05 34 0 0 0
TOTAL PUT 248 26,023 +231
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$ 1.14
30MAR26 0.45 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.29 -0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.19 -0.03 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.15 -0.02 73 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.06 -0.02 48 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 71 0 98 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 97 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 109 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 130 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 140 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.30 -0.02 63 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.06 -0.02 41 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.04 -0.01 41 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.02 0.00 45 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 42 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.36 -0.02 69 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.31 -0.02 59 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.06 -0.02 41 0 60 0
28MAY26 1.25 C 0.00 0.00 0.00 0.04 -0.02 39 0 5 0
28MAY26 1.30 C 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.45 -0.03 56 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.41 -0.02 63 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.36 -0.02 55 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.15 -0.02 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.10 -0.01 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.04 0.00 43 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.03 0.00 43 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 59 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.46 -0.02 62 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.41 -0.02 55 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.06 -0.01 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.46 -0.02 53 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.36 -0.03 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.33 -0.02 45 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.12 -0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.11 -0.01 44 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.09 -0.01 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.08 -0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.05 -0.01 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.04 -0.01 40 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.16 -0.02 42 0 1 0
30MAR27 1.25 C 0.00 0.00 0.00 0.15 -0.01 43 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.13 -0.01 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 -0.01 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
TOTAL CALL 0 2,096 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 181 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 0.00 136 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.03 +0.01 33 0 187 0
30MAR26 1.20 P 0.00 0.00 0.00 0.07 +0.02 41 0 128 0
30MAR26 1.25 P 0.00 0.00 0.00 0.11 +0.02 0 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.16 +0.02 0 0 165 0
30MAR26 1.35 P 0.21 0.21 0.21 0.21 +0.03 0 10 100 -10
30MAR26 1.40 P 0.00 0.00 0.00 0.26 +0.03 0 0 24 -30
30MAR26 1.45 P 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 39 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 +0.02 36 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 +0.02 39 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.17 +0.02 38 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.21 +0.02 0 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.06 +0.01 41 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 +0.01 39 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 +0.01 39 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 +0.01 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 +0.01 41 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 +0.03 50 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 +0.02 49 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 +0.02 52 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 +0.02 56 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.62 +0.02 59 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.67 +0.02 61 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 1.10 P 0.11 0.11 0.11 0.12 +0.01 40 7 27 +7
29SEP26 1.15 P 0.00 0.00 0.00 0.15 +0.01 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 +0.02 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 +0.01 38 0 1 0
29SEP26 1.30 P 0.24 0.24 0.24 0.25 +0.01 39 10 22 +10
29SEP26 1.35 P 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.59 +0.01 32 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.64 +0.02 34 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.69 +0.02 36 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 +0.02 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 +0.01 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 +0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 +0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 +0.01 37 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.51 +0.01 37 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.60 +0.01 36 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 +0.02 42 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 0.00 39 0 27 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 +0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 +0.01 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 +0.01 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 +0.02 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.58 +0.03 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
TOTAL PUT 27 1,384 -23
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$ 3.42
30MAR26 1.70 C 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.67 +0.12 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.62 +0.12 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.57 +0.12 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.52 +0.12 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.47 +0.12 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.42 +0.12 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.32 +0.12 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.23 +0.13 145 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.02 +0.12 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.92 +0.12 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.82 +0.12 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.73 +0.13 85 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.62 +0.12 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.52 +0.11 0 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.42 +0.12 0 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.33 +0.12 41 0 168 0
30MAR26 3.20 C 0.20 0.21 0.19 0.23 +0.09 31 3 201 0
30MAR26 3.30 C 0.11 0.11 0.11 0.15 +0.07 32 10 212 0
30MAR26 3.40 C 0.07 0.09 0.07 0.09 +0.04 34 12 67 0
30MAR26 3.50 C 0.03 0.05 0.03 0.05 +0.03 36 25 50 -6
30MAR26 3.60 C 0.02 0.03 0.02 0.03 +0.02 40 8 55 -1
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.43 +0.12 77 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.33 +0.12 70 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.23 +0.12 64 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.13 +0.12 57 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.03 +0.12 51 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.93 +0.12 45 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.83 +0.12 40 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.73 +0.13 34 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.63 +0.11 29 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.54 +0.11 34 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.44 +0.10 29 0 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.36 +0.09 31 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.29 +0.08 33 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.22 +0.07 33 0 36 0
29APR26 3.40 C 0.14 0.17 0.14 0.17 +0.06 34 2 118 +1
29APR26 3.50 C 0.11 0.13 0.11 0.13 +0.05 35 5 121 0
29APR26 3.60 C 0.00 0.00 0.00 0.09 +0.03 34 0 40 0
29APR26 3.70 C 0.00 0.00 0.00 0.07 +0.03 36 0 3 0
29APR26 3.80 C 0.00 0.00 0.00 0.05 +0.02 37 0 45 0
29APR26 3.90 C 0.00 0.00 0.00 0.03 +0.01 35 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 2.20 C 0.00 0.00 0.00 1.23 +0.12 38 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.13 +0.12 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.03 +0.12 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.93 +0.11 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.83 +0.11 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.73 +0.10 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.64 +0.10 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.55 +0.10 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.46 +0.09 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.39 +0.09 33 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.31 +0.07 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.26 +0.07 33 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.21 +0.07 34 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.16 +0.05 33 0 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.12 +0.04 33 0 4 0
28MAY26 3.70 C 0.00 0.00 0.00 0.09 +0.03 33 0 34 0
28MAY26 3.80 C 0.00 0.00 0.00 0.07 +0.03 34 0 38 0
28MAY26 3.90 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.63 +0.12 62 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.58 +0.12 59 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.53 +0.12 56 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.48 +0.12 53 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.43 +0.12 50 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.33 +0.12 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.23 +0.12 36 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.13 +0.12 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.03 +0.11 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.93 +0.11 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.84 +0.12 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 +0.12 38 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.64 +0.10 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.55 +0.09 28 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.47 +0.08 30 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.39 +0.08 29 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.34 +0.09 33 0 47 0
29JUN26 3.30 C 0.00 0.00 0.00 0.28 +0.07 33 0 23 0
29JUN26 3.40 C 0.23 0.23 0.23 0.23 +0.07 33 2 37 +2
29JUN26 3.50 C 0.00 0.00 0.00 0.19 +0.06 34 0 3 0
29JUN26 3.60 C 0.12 0.15 0.12 0.15 +0.04 33 5 10 -5
29JUN26 3.70 C 0.00 0.00 0.00 0.12 +0.04 34 0 2 0
29JUN26 3.80 C 0.08 0.08 0.08 0.10 +0.04 34 1 12 +1
29JUN26 3.90 C 0.00 0.00 0.00 0.08 +0.03 35 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.48 +0.12 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.43 +0.12 42 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.33 +0.12 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.23 +0.12 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 +0.12 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 +0.11 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 +0.11 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.84 +0.11 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 +0.09 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 +0.09 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 +0.08 29 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 +0.07 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.06 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 +0.07 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.34 +0.07 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 +0.06 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 +0.06 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 +0.06 31 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 +0.04 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 +0.04 32 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.03 32 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.43 +0.12 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.33 +0.12 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.23 +0.12 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.04 +0.12 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 +0.10 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 +0.11 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 +0.09 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 +0.08 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 +0.07 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 +0.07 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.06 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 +0.08 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 +0.06 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 +0.05 29 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 +0.05 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.04 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.04 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.03 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.23 +0.11 25 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.14 +0.11 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.05 +0.11 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.97 +0.11 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 +0.10 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 +0.09 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 +0.09 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.09 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 +0.09 30 0 0 0
30MAR27 3.10 C 0.57 0.57 0.57 0.56 +0.07 30 1 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 +0.06 29 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 +0.05 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.07 30 0 202 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 +0.06 30 0 100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.06 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 +0.06 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.04 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 +0.04 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 +0.04 30 0 2 0
TOTAL CALL 74 4,840 -8
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 207 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 163 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 136 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 124 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 79 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 209 0
30MAR26 3.10 P 0.01 0.01 0.01 0.01 -0.01 44 45 212 +45
30MAR26 3.20 P 0.02 0.02 0.02 0.02 -0.02 41 14 108 +8
30MAR26 3.30 P 0.03 0.03 0.03 0.04 -0.05 39 6 51 +6
30MAR26 3.40 P 0.08 0.08 0.08 0.07 -0.07 35 3 37 -3
30MAR26 3.50 P 0.21 0.21 0.21 0.13 -0.10 37 5 39 0
30MAR26 3.60 P 0.00 0.00 0.00 0.21 -0.11 41 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.30 -0.10 46 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.39 -0.13 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.49 -0.13 55 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.60 -0.10 74 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.69 -0.11 71 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.78 -0.12 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.88 -0.12 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.98 -0.12 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 33 0 42 0
29APR26 3.00 P 0.03 0.03 0.03 0.02 -0.02 33 5 56 +5
29APR26 3.10 P 0.00 0.00 0.00 0.04 -0.02 35 0 51 0
29APR26 3.20 P 0.00 0.00 0.00 0.06 -0.04 33 0 47 0
29APR26 3.30 P 0.00 0.00 0.00 0.10 -0.05 35 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.14 -0.07 34 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.20 -0.08 35 0 8 0
29APR26 3.60 P 0.00 0.00 0.00 0.27 -0.08 36 0 1 0
29APR26 3.70 P 0.00 0.00 0.00 0.33 -0.11 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.43 -0.10 39 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.51 -0.11 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.61 -0.11 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.70 -0.12 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.80 -0.11 47 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.89 -0.12 45 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.00 -0.10 55 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 0.01 0.00 40 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 -0.02 31 0 12 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 -0.02 30 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 81 0
28MAY26 3.10 P 0.00 0.00 0.00 0.08 -0.04 31 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.12 -0.04 32 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.16 -0.05 31 0 4 0
28MAY26 3.40 P 0.24 0.24 0.21 0.21 -0.07 31 12 8 -4
28MAY26 3.50 P 0.00 0.00 0.00 0.27 -0.09 31 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.34 -0.09 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.43 -0.08 34 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.51 -0.08 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.58 -0.11 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.67 -0.11 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.77 -0.10 33 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.86 -0.11 30 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.95 -0.11 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.05 -0.11 20 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 -0.01 34 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 34 0 101 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 35 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 -0.02 32 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.12 -0.03 33 0 34 0
29JUN26 3.20 P 0.00 0.00 0.00 0.16 -0.04 33 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.20 -0.06 32 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.26 -0.05 33 0 21 0
29JUN26 3.50 P 0.00 0.00 0.00 0.32 -0.08 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.38 -0.08 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.47 -0.07 35 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.55 -0.08 36 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.63 -0.09 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.72 -0.09 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.81 -0.09 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.90 -0.09 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.98 -0.11 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.09 -0.09 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 31 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 -0.01 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 -0.01 31 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.01 31 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.03 30 0 15 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 -0.04 30 0 16 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 -0.05 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 -0.05 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 -0.05 31 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 -0.05 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.43 -0.07 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 -0.06 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 -0.06 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 -0.07 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 -0.07 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.85 -0.07 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.93 -0.08 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 -0.08 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 -0.08 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 -0.03 27 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.02 30 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.03 29 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.04 29 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 -0.04 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 -0.04 30 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.04 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 -0.05 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 -0.08 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.06 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 -0.08 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.63 -0.06 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.70 -0.07 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.78 -0.08 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 -0.07 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 -0.08 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.04 -0.08 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 -0.10 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.03 29 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 -0.04 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.04 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 -0.05 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 -0.06 29 0 200 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 -0.05 29 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.51 -0.07 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 -0.08 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 -0.07 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 -0.07 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 -0.08 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.88 -0.08 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 -0.09 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.04 -0.09 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 -0.09 30 0 0 0
TOTAL PUT 90 4,884 +57
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$ 34.50
30MAR26 8.75 C 0.00 0.00 0.00 25.79 -0.28 356 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.50 -0.32 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.29 -0.28 342 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.04 -0.34 335 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.79 -0.28 328 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.51 -0.31 249 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.04 -0.33 309 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.50 -0.32 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.01 -0.37 214 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.54 -0.34 275 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.02 -0.37 234 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.52 -0.37 225 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.01 -0.31 165 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.50 -0.32 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.01 -0.38 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 19.52 -0.38 191 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.04 -0.34 210 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.51 -0.34 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.02 -0.30 168 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.54 -0.28 186 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.01 -0.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.51 -0.28 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.04 -0.34 165 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.54 -0.28 158 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.05 -0.27 159 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.51 -0.40 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 13.51 -0.38 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 12.52 -0.36 99 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.52 -0.35 89 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.52 -0.37 78 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 9.52 -0.41 69 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.52 -0.36 59 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 7.51 -0.44 0 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.51 -0.37 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.55 -0.29 54 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 4.60 -0.29 55 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 3.77 -0.25 61 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 2.93 -0.24 59 1 3 0
30MAR26 33.00 C 0.00 0.00 0.00 2.18 -0.24 57 0 39 0
30MAR26 34.00 C 1.63 1.63 1.63 1.56 -0.22 56 19 22 -11
30MAR26 35.00 C 1.50 1.50 0.94 1.06 -0.16 55 20 98 +15
30MAR26 36.00 C 0.80 0.80 0.73 0.69 -0.17 55 32 481 +32
30MAR26 37.00 C 0.00 0.00 0.00 0.43 -0.13 55 0 233 0
30MAR26 38.00 C 0.41 0.46 0.24 0.25 -0.11 55 32 132 -1
30MAR26 39.00 C 0.21 0.21 0.14 0.14 -0.08 55 18 212 +15
30MAR26 40.00 C 0.15 0.15 0.11 0.08 -0.05 55 40 600 +11
30MAR26 41.00 C 0.07 0.07 0.07 0.04 -0.03 55 2 70 +2
30MAR26 42.00 C 0.06 0.06 0.06 0.02 -0.02 55 1 135 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 204 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 352 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 103 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 49 0
29APR26 24.00 C 0.00 0.00 0.00 10.54 -0.42 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.60 -0.44 46 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.66 -0.49 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.65 -0.52 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.94 -0.31 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.06 -0.22 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.23 -0.22 52 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 4.45 -0.22 51 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.74 -0.22 50 1 1 +1
29APR26 33.00 C 0.00 0.00 0.00 3.12 -0.20 50 0 2 0
29APR26 34.00 C 2.39 2.39 2.39 2.56 -0.14 49 7 19 +7
29APR26 35.00 C 2.20 2.21 2.12 2.09 -0.15 49 33 78 -16
29APR26 36.00 C 1.86 1.88 1.86 1.69 -0.13 50 3 180 +2
29APR26 37.00 C 1.45 1.52 1.45 1.35 -0.11 50 3 171 +1
29APR26 38.00 C 1.16 1.16 1.16 1.07 -0.12 50 1 195 +1
29APR26 39.00 C 0.00 0.00 0.00 0.83 -0.12 49 0 239 0
29APR26 40.00 C 0.70 0.70 0.60 0.64 -0.10 49 4 84 +1
29APR26 41.00 C 0.00 0.00 0.00 0.49 -0.08 49 0 158 0
29APR26 42.00 C 0.38 0.38 0.38 0.37 -0.07 49 15 682 -15
29APR26 43.00 C 0.00 0.00 0.00 0.27 -0.06 49 0 38 0
29APR26 44.00 C 0.37 0.37 0.37 0.20 -0.05 49 15 49 -14
29APR26 45.00 C 0.22 0.22 0.21 0.15 -0.04 49 42 136 +40
29APR26 46.00 C 0.20 0.20 0.17 0.11 -0.03 49 3 111 -2
29APR26 47.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 85 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 74 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 9.86 -0.36 60 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.81 -0.43 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.03 -0.29 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.16 -0.30 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.36 -0.27 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.44 -0.42 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.73 -0.25 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.20 -0.24 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.60 -0.21 51 0 15 0
28MAY26 34.00 C 0.00 0.00 0.00 3.06 -0.21 50 0 15 0
28MAY26 35.00 C 2.83 2.83 2.83 2.58 -0.19 50 15 103 0
28MAY26 36.00 C 0.00 0.00 0.00 2.15 -0.18 50 0 65 0
28MAY26 37.00 C 0.00 0.00 0.00 1.80 -0.15 50 0 123 0
28MAY26 38.00 C 1.55 1.59 1.48 1.48 -0.15 49 25 103 +14
28MAY26 39.00 C 1.33 1.33 1.33 1.21 -0.13 49 3 73 +3
28MAY26 40.00 C 0.00 0.00 0.00 1.00 -0.11 49 0 64 0
28MAY26 41.00 C 0.95 0.95 0.95 0.80 -0.10 49 3 121 +3
28MAY26 42.00 C 0.00 0.00 0.00 0.65 -0.08 49 0 89 0
28MAY26 43.00 C 0.00 0.00 0.00 0.52 -0.07 49 0 41 0
28MAY26 44.00 C 0.00 0.00 0.00 0.42 -0.06 49 0 16 0
28MAY26 45.00 C 0.00 0.00 0.00 0.33 -0.05 49 0 38 0
28MAY26 46.00 C 0.00 0.00 0.00 0.26 -0.05 49 0 21 0
28MAY26 47.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.16 -0.04 49 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 24.79 -0.34 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.54 -0.39 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.06 -0.33 118 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.56 -0.50 112 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.11 -0.47 128 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.57 -0.51 107 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.10 -0.46 115 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.59 -0.51 106 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.11 -0.50 108 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.61 -0.28 103 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.09 -0.33 92 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.62 -0.28 97 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.11 -0.32 90 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.62 -0.31 89 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.13 -0.28 87 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.54 -0.38 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.02 -0.63 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.62 -0.27 74 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.16 -0.43 78 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.65 -0.52 73 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.17 -0.45 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.56 -0.62 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.52 -0.65 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 12.58 -0.38 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.63 -0.64 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.70 -0.60 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.86 -0.42 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.86 -0.49 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.03 -0.46 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.37 -0.22 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.47 -0.36 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.73 -0.34 51 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 4.99 -0.23 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.51 -0.17 51 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 3.94 -0.16 51 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 3.43 -0.19 51 0 16 0
29JUN26 35.00 C 2.94 2.94 2.94 2.98 -0.10 51 1 78 +1
29JUN26 36.00 C 2.67 2.67 2.67 2.57 -0.14 50 8 62 +8
29JUN26 37.00 C 0.00 0.00 0.00 2.22 -0.14 50 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 1.91 -0.13 50 0 68 0
29JUN26 39.00 C 0.00 0.00 0.00 1.63 -0.12 50 0 76 0
29JUN26 40.00 C 0.00 0.00 0.00 1.40 -0.11 50 0 45 0
29JUN26 41.00 C 0.00 0.00 0.00 1.19 -0.09 50 0 882 0
29JUN26 42.00 C 1.07 1.07 1.07 1.02 -0.08 50 1 1,079 0
29JUN26 43.00 C 0.00 0.00 0.00 0.86 -0.07 50 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.74 -0.06 50 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.61 -0.07 50 0 61 0
29JUN26 46.00 C 0.58 0.58 0.58 0.53 -0.05 50 1 45 -1
29JUN26 47.00 C 0.00 0.00 0.00 0.44 -0.05 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.37 -0.04 50 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.32 -0.03 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 -0.04 50 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.02 50 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 17.08 -0.57 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.62 -0.32 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.16 -0.43 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.65 -0.52 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.17 -0.45 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.56 -0.62 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.57 -0.60 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.61 -0.57 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.69 -0.58 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.79 -0.51 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.93 -0.46 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.11 -0.47 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.38 -0.35 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.66 -0.41 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.99 -0.41 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.37 -0.37 48 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.82 -0.31 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.28 -0.23 48 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 4.84 -0.23 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.46 -0.12 49 0 16 0
29SEP26 35.00 C 0.00 0.00 0.00 4.04 -0.14 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 3.68 -0.12 49 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 3.35 -0.12 49 0 421 0
29SEP26 38.00 C 3.20 3.20 3.20 3.05 -0.13 49 3 209 +3
29SEP26 39.00 C 0.00 0.00 0.00 2.78 -0.12 49 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 2.51 -0.12 49 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 2.27 -0.09 49 0 4 0
29SEP26 42.00 C 0.00 0.00 0.00 2.06 -0.10 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 1.86 -0.10 49 0 550 0
29SEP26 44.00 C 0.00 0.00 0.00 1.67 -0.08 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.52 -0.08 49 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.37 -0.08 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.23 -0.07 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.12 -0.06 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.01 -0.06 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.90 -0.06 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.70 -0.05 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
29SEP26 60.00 C 0.48 0.48 0.48 0.32 -0.02 49 8 41 +8
30DEC26 22.00 C 0.00 0.00 0.00 12.62 -0.60 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.75 -0.58 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.96 -0.48 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.21 -0.43 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 9.53 -0.34 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.83 -0.30 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.20 -0.34 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.61 -0.31 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.04 -0.29 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 6.53 -0.27 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.03 -0.28 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.72 -0.12 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.30 -0.11 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.93 -0.10 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 4.58 -0.10 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.26 -0.09 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.97 -0.08 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.70 -0.09 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.45 -0.09 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.21 -0.09 48 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.98 -0.08 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.70 -0.16 48 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 2.51 -0.16 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.30 -0.10 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.11 -0.17 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.03 -0.01 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.83 -0.07 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.69 -0.07 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.94 -0.48 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.36 -0.40 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.75 -0.40 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.13 -0.45 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.69 -0.38 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.25 -0.28 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.80 -0.31 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.41 -0.26 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.13 -0.11 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.76 -0.10 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.42 -0.10 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.07 -0.12 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.75 -0.16 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.48 -0.11 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.22 -0.11 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.98 -0.14 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.75 -0.12 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.50 -0.18 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.31 -0.13 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.12 -0.12 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.94 -0.11 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.75 -0.11 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.56 -0.11 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.41 -0.09 48 0 0 0
TOTAL CALL 360 15,271 +108
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 305 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 271 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 261 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 251 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 242 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 233 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 209 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 193 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 186 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 179 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 0.00 60 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 0.00 57 0 87 0
30MAR26 30.00 P 0.13 0.13 0.13 0.08 -0.01 55 2 67 +2
30MAR26 31.00 P 0.15 0.22 0.15 0.18 -0.01 55 9 633 +5
30MAR26 32.00 P 0.36 0.36 0.36 0.35 -0.01 55 2 81 +2
30MAR26 33.00 P 0.00 0.00 0.00 0.62 0.00 55 4 56 0
30MAR26 34.00 P 0.88 1.11 0.85 0.99 0.00 54 7 59 -7
30MAR26 35.00 P 1.32 1.46 1.32 1.49 0.00 53 16 102 +6
30MAR26 36.00 P 0.00 0.00 0.00 2.16 +0.07 55 1 147 -1
30MAR26 37.00 P 0.00 0.00 0.00 2.91 +0.11 55 0 88 0
30MAR26 38.00 P 0.00 0.00 0.00 3.74 +0.14 56 0 162 0
30MAR26 39.00 P 0.00 0.00 0.00 4.68 +0.21 60 0 145 0
30MAR26 40.00 P 0.00 0.00 0.00 5.56 +0.24 55 0 665 0
30MAR26 41.00 P 0.00 0.00 0.00 6.61 +0.34 69 0 73 0
30MAR26 42.00 P 0.00 0.00 0.00 7.64 +0.40 80 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.57 +0.34 77 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 9.59 +0.37 87 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.54 +0.32 83 0 0 -258
30MAR26 46.00 P 0.00 0.00 0.00 11.50 +0.28 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.50 +0.28 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.50 +0.28 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.50 +0.28 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 4 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.08 0.00 49 1 23 +1
29APR26 27.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 13 0
29APR26 28.00 P 0.33 0.33 0.33 0.24 0.00 49 1 11 +1
29APR26 29.00 P 0.38 0.38 0.38 0.38 +0.01 49 2 35 +2
29APR26 30.00 P 0.62 0.64 0.62 0.57 +0.01 49 2 90 0
29APR26 31.00 P 0.82 0.82 0.82 0.82 +0.02 49 1 97 +1
29APR26 32.00 P 1.20 1.23 1.18 1.12 +0.01 49 21 112 +2
29APR26 33.00 P 1.35 1.53 1.35 1.47 -0.01 48 8 89 +2
29APR26 34.00 P 1.69 1.93 1.69 1.91 0.00 48 11 110 +3
29APR26 35.00 P 2.29 2.29 2.29 2.45 +0.05 48 1 178 +1
29APR26 36.00 P 3.30 3.30 3.30 3.05 +0.07 48 12 125 -12
29APR26 37.00 P 4.00 4.00 3.70 3.72 +0.08 49 10 104 -8
29APR26 38.00 P 0.00 0.00 0.00 4.45 +0.10 49 0 219 0
29APR26 39.00 P 0.00 0.00 0.00 5.24 +0.12 49 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 6.07 +0.14 50 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 6.92 +0.14 50 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 7.82 +0.16 51 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 8.74 +0.18 51 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 9.91 +0.53 63 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.68 +0.37 56 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 11.60 +0.31 54 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.71 +0.46 64 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.69 +0.45 66 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.64 +0.41 66 0 0 0
28MAY26 25.00 P 0.38 0.38 0.38 0.29 +0.02 49 1 9 +1
28MAY26 26.00 P 0.00 0.00 0.00 0.43 +0.02 49 0 12 0
28MAY26 27.00 P 0.00 0.00 0.00 0.61 +0.02 49 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.84 +0.03 49 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 1.12 +0.04 49 0 36 0
28MAY26 30.00 P 0.00 0.00 0.00 1.42 0.00 48 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 1.78 0.00 47 0 27 0
28MAY26 32.00 P 2.25 2.25 2.25 2.23 +0.03 47 15 72 0
28MAY26 33.00 P 2.58 2.84 2.58 2.72 +0.06 47 26 113 +7
28MAY26 34.00 P 3.10 3.27 3.10 3.27 +0.10 47 20 76 -4
28MAY26 35.00 P 3.90 3.90 3.90 3.88 +0.13 46 2 105 +2
28MAY26 36.00 P 4.53 4.53 4.53 4.53 +0.10 46 8 60 +3
28MAY26 37.00 P 0.00 0.00 0.00 5.22 +0.15 45 0 95 0
28MAY26 38.00 P 5.35 5.35 5.35 5.96 +0.16 45 1 55 0
28MAY26 39.00 P 0.00 0.00 0.00 6.76 +0.20 44 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 7.69 +0.34 47 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.55 +0.25 47 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 9.44 +0.34 47 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 10.31 +0.40 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.19 +0.37 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.15 +0.48 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.10 +0.40 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.02 +0.37 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.95 +0.40 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.92 +0.46 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 70 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 62 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 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 50 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 0.00 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 +0.01 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.56 +0.02 50 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 +0.03 50 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.99 +0.02 49 0 2 0
29JUN26 28.00 P 1.23 1.23 1.23 1.27 +0.01 50 1 24 +1
29JUN26 29.00 P 0.00 0.00 0.00 1.58 +0.01 49 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 1.93 -0.01 48 0 87 0
29JUN26 31.00 P 0.00 0.00 0.00 2.34 +0.04 48 0 72 0
29JUN26 32.00 P 2.74 2.74 2.74 2.81 +0.06 48 1 63 +1
29JUN26 33.00 P 3.25 3.31 3.25 3.33 +0.05 48 16 118 +16
29JUN26 34.00 P 3.85 4.05 3.85 3.89 +0.05 48 15 78 -4
29JUN26 35.00 P 0.00 0.00 0.00 4.50 +0.06 48 0 93 0
29JUN26 36.00 P 4.90 5.39 4.90 5.17 +0.08 48 6 98 0
29JUN26 37.00 P 0.00 0.00 0.00 5.87 +0.09 48 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 6.61 +0.10 48 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 7.57 +0.30 52 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.29 +0.27 50 0 105 0
29JUN26 41.00 P 0.00 0.00 0.00 9.12 +0.35 51 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 9.97 +0.36 51 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 10.83 +0.46 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.69 +0.22 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.60 +0.30 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.52 +0.37 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.46 +0.35 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.44 +0.41 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.39 +0.40 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.34 +0.40 55 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.74 +0.44 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.16 +0.39 57 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.56 +0.36 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.98 +0.36 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.01 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.01 48 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.01 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 +0.03 49 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 +0.03 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.98 +0.03 49 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 +0.01 48 0 12 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 +0.01 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.77 +0.03 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.10 0.00 47 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.49 +0.03 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.91 +0.03 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.37 +0.02 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.87 +0.06 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.41 +0.07 47 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 4.99 +0.08 47 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 5.61 +0.10 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.25 +0.12 47 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 6.92 +0.07 47 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 7.63 +0.08 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.41 +0.17 48 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.15 +0.18 48 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.01 +0.29 49 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.79 +0.26 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.63 +0.30 49 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.45 +0.23 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.31 +0.33 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.11 +0.29 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.03 +0.43 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.90 +0.34 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.80 +0.32 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.71 +0.29 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.13 +0.47 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.45 +0.40 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.84 +0.42 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.26 +0.41 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 +0.04 48 0 15 0
30DEC26 23.00 P 1.30 1.30 1.30 1.22 +0.03 48 1 2 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.50 +0.05 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.80 +0.04 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.15 +0.06 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 +0.06 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.89 +0.05 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.31 +0.05 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.76 +0.06 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.24 +0.06 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.76 +0.07 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 5.32 +0.08 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.90 +0.07 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.52 +0.07 48 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 7.16 +0.07 48 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.83 +0.08 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.53 +0.08 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.32 +0.22 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.11 +0.21 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.88 +0.30 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.60 +0.29 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.45 +0.26 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.18 +0.25 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.92 +0.18 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.85 +0.32 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.69 +0.32 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.54 +0.37 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.39 +0.31 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.66 +0.12 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 3.03 +0.06 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.42 +0.04 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.87 +0.05 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.33 +0.10 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.86 +0.11 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.38 +0.12 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.93 +0.07 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.52 +0.07 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.14 +0.09 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.80 +0.13 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.47 +0.14 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.15 +0.10 47 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 10.01 +0.35 49 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.67 +0.18 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.42 +0.29 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.21 +0.32 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.96 +0.30 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.76 +0.34 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.60 +0.32 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.40 +0.27 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.23 +0.25 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.94 +0.23 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.92 +0.42 50 0 0 0
TOTAL PUT 224 8,021 -234
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$ 78.80
20MAR26 49.00 C 0.00 0.00 0.00 29.80 -1.06 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 28.80 -1.06 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 26.30 -1.06 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 23.80 -1.06 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 21.30 -1.06 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 18.80 -1.07 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 16.30 -1.07 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 13.80 -1.07 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 11.30 -1.07 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 8.80 -1.07 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 6.30 -1.07 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 3.80 -1.25 0 0 0 0
20MAR26 77.50 C 1.17 1.17 1.17 1.30 -1.07 0 7 0 -60
20MAR26 80.00 C 0.04 0.04 0.02 0.00 -0.21 0 124 1,356 0
20MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 113 0
20MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 20 0
20MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 28.92 -0.94 158 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 26.33 -1.03 99 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 23.83 -1.03 86 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 21.33 -1.03 72 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 18.83 -1.04 56 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 16.42 -0.95 87 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 13.83 -1.04 0 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 11.33 -1.04 0 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 8.83 -1.04 0 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 6.34 -1.03 23 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 3.87 -1.18 20 0 0 0
27MAR26 77.50 C 1.55 1.55 1.47 1.59 -1.02 17 69 62 +62
27MAR26 80.00 C 0.60 0.60 0.24 0.32 -0.47 17 124 249 +21
27MAR26 82.50 C 0.12 0.12 0.06 0.08 -0.10 22 156 329 +147
27MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 54 0
27MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.83 -1.17 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.92 -0.96 130 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 26.34 -1.05 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.84 -1.07 67 0 2 0
30MAR26 57.50 C 21.95 21.95 21.95 21.34 -1.02 0 5 6 0
30MAR26 60.00 C 19.49 19.49 19.49 18.84 -1.03 0 1 16 0
30MAR26 62.50 C 0.00 0.00 0.00 16.42 -0.95 71 0 0 0
30MAR26 65.00 C 13.65 13.65 13.65 13.85 -1.02 42 1 3 0
30MAR26 67.50 C 0.00 0.00 0.00 11.35 -1.02 32 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.85 -1.02 22 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 6.36 -1.01 21 0 125 0
30MAR26 75.00 C 0.00 0.00 0.00 3.90 -1.15 18 0 451 0
30MAR26 77.50 C 2.10 2.10 1.54 1.67 -0.94 15 78 1,284 -8
30MAR26 80.00 C 0.64 0.65 0.27 0.38 -0.45 15 3,793 7,035 -390
30MAR26 82.50 C 0.15 0.15 0.05 0.12 -0.17 20 565 6,039 +118
30MAR26 85.00 C 0.04 0.04 0.01 0.07 -0.07 26 170 5,494 -14
30MAR26 87.50 C 0.02 0.02 0.02 0.04 -0.04 31 28 4,300 0
30MAR26 90.00 C 0.02 0.02 0.02 0.03 -0.03 37 6 5,059 0
30MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 29.84 -1.16 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.21 -0.68 79 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.34 -1.06 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.84 -1.07 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.34 -1.23 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.96 -0.97 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.42 -1.02 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.09 -0.88 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.50 -1.00 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.03 -0.99 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.57 -1.01 15 0 66 0
29APR26 75.00 C 4.53 4.53 4.30 4.22 -0.98 13 33 422 +31
29APR26 77.50 C 2.75 2.78 2.30 2.36 -0.88 14 67 870 +45
29APR26 80.00 C 1.36 1.36 0.97 1.03 -0.53 14 166 2,162 +3
29APR26 82.50 C 0.58 0.62 0.40 0.46 -0.26 15 671 3,198 +30
29APR26 85.00 C 0.27 0.27 0.18 0.21 -0.11 16 343 3,484 +178
29APR26 87.50 C 0.13 0.13 0.09 0.10 -0.05 18 230 2,230 0
29APR26 90.00 C 0.05 0.05 0.05 0.05 -0.02 19 20 942 -4
29APR26 92.50 C 0.03 0.03 0.03 0.03 -0.02 21 25 1,704 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.88 -1.14 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.21 -0.81 55 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.40 -1.13 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.39 -0.66 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.43 -1.14 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.40 -0.67 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.46 -1.12 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.12 -0.97 16 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.65 -1.00 16 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.21 -1.00 15 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 6.88 -0.96 15 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 4.75 -0.87 15 0 997 0
28MAY26 77.50 C 3.16 3.16 2.74 2.89 -0.81 14 159 959 +138
28MAY26 80.00 C 1.55 1.55 1.45 1.61 -0.53 14 3 1,316 +3
28MAY26 82.50 C 1.00 1.00 0.80 0.95 -0.21 15 39 1,221 +32
28MAY26 85.00 C 0.52 0.52 0.41 0.57 -0.07 17 33 1,007 -33
28MAY26 87.50 C 0.24 0.25 0.24 0.35 0.00 18 102 1,082 +54
28MAY26 90.00 C 0.16 0.16 0.15 0.23 +0.05 20 103 1,167 +100
28MAY26 92.50 C 0.00 0.00 0.00 0.15 +0.05 21 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.10 +0.05 22 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.08 +0.05 24 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 +0.04 26 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 29.93 -1.12 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.21 -0.85 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.58 -0.99 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.39 -0.73 48 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 21.43 -1.20 0 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 19.40 -0.77 38 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 16.46 -1.19 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.17 -1.18 18 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 11.68 -1.00 15 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 9.24 -1.21 14 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 6.88 -0.98 14 0 178 0
29JUN26 75.00 C 4.74 4.75 4.68 4.75 -0.87 14 97 2,105 +1
29JUN26 77.50 C 3.14 3.14 3.14 2.93 -0.84 13 30 556 +3
29JUN26 80.00 C 1.78 1.78 1.78 1.61 -0.55 13 10 1,923 +10
29JUN26 82.50 C 1.15 1.15 0.98 0.95 -0.25 15 84 2,292 -76
29JUN26 85.00 C 0.68 0.68 0.55 0.57 -0.07 16 802 4,993 +720
29JUN26 87.50 C 0.42 0.42 0.36 0.35 0.00 17 68 1,996 +68
29JUN26 90.00 C 0.00 0.00 0.00 0.23 +0.05 18 0 2,799 0
29JUN26 92.50 C 0.00 0.00 0.00 0.15 +0.05 19 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.10 +0.05 20 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 +0.05 22 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 +0.04 23 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 +0.04 24 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 30.32 -0.75 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.21 -0.86 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.58 -1.00 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.39 -0.73 40 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.61 -1.15 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.40 -0.77 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.91 -0.74 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.17 -1.18 17 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.68 -1.00 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.27 -1.18 14 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 7.09 -0.87 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.11 -0.88 15 0 588 0
29SEP26 77.50 C 0.00 0.00 0.00 3.76 -0.54 16 0 110 0
29SEP26 80.00 C 0.00 0.00 0.00 2.77 -0.41 17 0 2,272 0
29SEP26 82.50 C 1.73 1.73 1.54 2.08 -0.27 18 155 633 +15
29SEP26 85.00 C 1.11 1.12 1.05 1.59 -0.16 19 39 1,672 +36
29SEP26 87.50 C 0.85 0.85 0.76 1.24 -0.09 19 33 1,381 0
29SEP26 90.00 C 0.56 0.56 0.56 0.99 -0.02 20 40 3,038 0
29SEP26 92.50 C 0.42 0.42 0.42 0.79 +0.01 21 21 323 -21
29SEP26 95.00 C 0.00 0.00 0.00 0.65 +0.03 22 0 1,296 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 +0.05 23 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.45 +0.06 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.39 +0.06 24 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.34 +0.07 25 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 +0.06 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 +0.07 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 +0.08 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.22 +0.07 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 +0.07 29 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.19 +0.08 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.32 -0.75 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.21 -0.97 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.58 -1.00 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.39 -0.73 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.61 -1.15 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.40 -0.77 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.91 -0.74 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.17 -1.18 14 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 11.69 -0.99 13 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 9.33 -1.12 13 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 7.26 -0.82 14 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 5.44 -0.64 14 0 787 0
30DEC26 77.50 C 0.00 0.00 0.00 4.20 -0.51 15 0 1,375 0
30DEC26 80.00 C 0.00 0.00 0.00 3.28 -0.41 15 0 917 0
30DEC26 82.50 C 0.00 0.00 0.00 2.63 -0.29 16 0 613 0
30DEC26 85.00 C 0.00 0.00 0.00 2.13 -0.24 17 0 849 0
30DEC26 87.50 C 0.00 0.00 0.00 1.75 -0.19 18 0 2,722 0
30DEC26 90.00 C 0.93 0.94 0.93 1.45 -0.19 19 10 842 0
30DEC26 92.50 C 0.00 0.00 0.00 1.23 -0.15 19 0 550 0
30DEC26 95.00 C 0.00 0.00 0.00 1.04 -0.15 20 0 544 0
30DEC26 97.50 C 0.00 0.00 0.00 0.91 -0.12 21 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.79 -0.12 22 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.71 -0.09 23 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.64 -0.09 23 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.58 -0.09 24 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.53 -0.08 25 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.49 -0.08 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.46 -0.08 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.43 -0.08 27 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 30.32 -0.75 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.21 -0.97 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.58 -1.00 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.39 -0.73 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.61 -1.15 18 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.40 -0.77 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.91 -0.74 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.40 -0.95 18 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 11.69 -0.99 11 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 9.42 -1.03 12 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.53 -0.78 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.87 -0.59 13 0 0 0
30MAR27 77.50 C 4.12 4.21 4.12 4.77 -0.46 14 100 145 -40
30MAR27 80.00 C 0.00 0.00 0.00 3.91 -0.34 15 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 3.18 -0.29 15 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 2.59 -0.30 16 0 71 0
30MAR27 87.50 C 1.53 1.55 1.53 2.11 -0.35 16 100 198 -20
30MAR27 90.00 C 1.18 1.18 1.18 1.76 -0.33 17 1 8 +1
30MAR27 92.50 C 0.00 0.00 0.00 1.47 -0.34 18 0 9 0
30MAR27 95.00 C 0.00 0.00 0.00 1.23 -0.35 18 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.05 -0.35 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.89 -0.35 19 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.77 -0.36 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.68 -0.35 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.59 -0.35 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.53 -0.35 21 0 0 0
TOTAL CALL 8,711 121,858 +1,150
20MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.09 0 0 36 0
20MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 549 0
20MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 364 0
20MAR26 80.00 P 1.20 1.60 1.15 1.20 +0.79 0 172 0 -337
20MAR26 82.50 P 0.00 0.00 0.00 3.70 +0.97 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 6.20 +0.98 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 8.70 +0.99 0 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 11.20 +0.98 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 13.70 +0.98 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 16.20 +0.98 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 18.70 +0.98 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 21.20 +0.97 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 23.70 +0.97 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 26.20 +0.96 0 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 28.70 +0.96 0 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 31.20 +0.95 0 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.03 75 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.07 35 0 0 0
27MAR26 72.50 P 0.02 0.02 0.02 0.01 -0.08 26 10 10 +10
27MAR26 75.00 P 0.00 0.00 0.00 0.03 -0.07 20 0 0 0
27MAR26 77.50 P 0.19 0.43 0.19 0.30 +0.11 18 204 292 +122
27MAR26 80.00 P 1.09 1.82 1.09 1.52 +0.58 18 146 555 +146
27MAR26 82.50 P 0.00 0.00 0.00 3.75 +0.98 22 0 10 0
27MAR26 85.00 P 0.00 0.00 0.00 6.21 +0.99 27 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 8.70 +0.99 0 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 11.20 +0.98 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 13.70 +0.98 0 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 16.45 +1.16 87 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 18.70 +0.91 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 21.20 +0.93 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 23.95 +1.18 114 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 26.24 +0.96 95 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 28.70 +0.92 0 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 31.24 +0.97 109 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.04 54 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.06 38 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.07 30 0 914 0
30MAR26 72.50 P 0.03 0.03 0.03 0.01 -0.08 22 53 973 +5
30MAR26 75.00 P 0.05 0.09 0.05 0.05 -0.05 18 112 5,067 -32
30MAR26 77.50 P 0.21 0.44 0.19 0.36 +0.17 16 974 10,177 +422
30MAR26 80.00 P 1.23 1.90 1.06 1.58 +0.64 16 437 7,431 -27
30MAR26 82.50 P 3.95 3.95 3.95 3.90 +0.86 25 1 4,101 0
30MAR26 85.00 P 0.00 0.00 0.00 6.23 +0.93 26 0 1,808 -1,375
30MAR26 87.50 P 8.77 8.77 8.77 8.77 +1.02 37 9 876 0
30MAR26 90.00 P 10.46 10.46 10.46 11.20 +0.97 0 17 100 0
30MAR26 92.50 P 0.00 0.00 0.00 13.70 +0.67 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.45 +0.91 73 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.02 +0.83 85 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.25 +0.72 71 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.95 +0.68 96 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.45 +1.17 103 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.72 +0.94 82 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.60 +1.33 126 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.14 +0.90 135 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.45 +1.24 128 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.91 +0.98 130 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.20 +0.99 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.04 27 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.05 23 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.06 19 0 389 0
29APR26 70.00 P 0.06 0.06 0.06 0.03 -0.05 17 30 855 +30
29APR26 72.50 P 0.13 0.13 0.13 0.11 +0.02 16 30 1,042 0
29APR26 75.00 P 0.24 0.38 0.24 0.34 +0.11 15 166 2,164 +47
29APR26 77.50 P 0.67 1.01 0.67 0.91 +0.26 14 354 6,412 +224
29APR26 80.00 P 1.70 2.33 1.70 2.12 +0.52 14 81 1,404 -10
29APR26 82.50 P 3.47 4.20 3.40 4.12 +0.97 17 462 2,320 +298
29APR26 85.00 P 0.00 0.00 0.00 6.28 +0.91 17 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 8.77 +1.02 21 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 11.20 +0.97 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 13.70 +0.67 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.45 +0.91 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.02 +0.83 45 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.36 +0.83 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.95 +0.68 51 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.45 +1.16 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.86 +1.07 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.60 +1.31 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.14 +0.90 70 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 57.50 P 0.03 0.03 0.03 0.01 -0.02 27 13 13 +13
28MAY26 60.00 P 0.03 0.03 0.03 0.01 -0.03 24 24 24 +24
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.04 21 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.05 17 0 317 0
28MAY26 67.50 P 0.06 0.06 0.06 0.02 -0.05 16 64 313 +64
28MAY26 70.00 P 0.11 0.12 0.11 0.07 -0.01 15 42 237 +38
28MAY26 72.50 P 0.25 0.25 0.25 0.23 +0.05 15 70 747 0
28MAY26 75.00 P 0.47 0.65 0.47 0.58 +0.14 15 231 1,821 -49
28MAY26 77.50 P 1.05 1.40 1.05 1.36 +0.38 15 273 2,506 +4
28MAY26 80.00 P 2.25 2.71 2.25 2.56 +0.61 15 320 1,030 +285
28MAY26 82.50 P 4.00 4.50 3.70 4.37 +0.86 16 24 1,781 +16
28MAY26 85.00 P 0.00 0.00 0.00 6.50 +0.95 17 0 336 0
28MAY26 87.50 P 0.00 0.00 0.00 8.82 +1.02 18 0 231 0
28MAY26 90.00 P 0.00 0.00 0.00 11.24 +1.01 20 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 14.12 +1.09 31 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.45 +0.91 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.02 +0.83 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.36 +0.83 35 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.95 +0.68 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.45 +1.16 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.92 +1.12 45 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.60 +1.30 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.03 18 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.03 16 0 532 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 597 0
29JUN26 67.50 P 0.16 0.16 0.16 0.14 +0.01 15 60 358 -60
29JUN26 70.00 P 0.31 0.32 0.31 0.34 +0.03 14 7 4,707 +7
29JUN26 72.50 P 0.00 0.00 0.00 0.75 +0.10 14 0 5,006 0
29JUN26 75.00 P 1.40 1.46 1.40 1.49 +0.23 13 22 3,742 0
29JUN26 77.50 P 2.25 2.74 2.09 2.64 +0.43 13 509 6,097 +505
29JUN26 80.00 P 4.19 4.19 4.18 4.24 +0.67 12 34 3,815 0
29JUN26 82.50 P 5.77 6.19 5.70 6.24 +0.78 12 112 2,768 0
29JUN26 85.00 P 0.00 0.00 0.00 8.66 +0.86 14 0 1,433 0
29JUN26 87.50 P 10.03 10.03 10.03 11.03 +0.91 14 80 1,203 -80
29JUN26 90.00 P 0.00 0.00 0.00 13.06 +0.55 0 0 311 0
29JUN26 92.50 P 0.00 0.00 0.00 15.69 +1.15 0 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 17.92 +0.94 0 0 459 0
29JUN26 97.50 P 20.27 20.27 20.26 20.87 +1.44 0 90 165 +90
29JUN26 100.00 P 0.00 0.00 0.00 23.56 +1.66 29 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.47 +1.21 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 27.95 +1.21 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 29.90 +0.67 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 33.02 +1.19 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 35.36 +1.04 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.95 +1.28 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.48 +1.16 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.95 +1.18 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.02 15 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.03 13 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.03 12 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.03 12 0 216 0
29SEP26 67.50 P 0.00 0.00 0.00 0.31 +0.10 13 0 126 0
29SEP26 70.00 P 0.95 1.13 0.95 0.77 +0.19 14 21 1,596 0
29SEP26 72.50 P 1.70 1.91 1.70 1.56 +0.32 15 11 1,081 -7
29SEP26 75.00 P 2.93 2.93 2.93 2.70 +0.47 16 30 2,884 0
29SEP26 77.50 P 4.12 4.58 4.12 4.14 +0.59 17 119 930 -50
29SEP26 80.00 P 5.88 5.88 5.88 5.86 +0.68 18 1 3,968 -1
29SEP26 82.50 P 7.86 8.10 7.86 7.82 +0.81 19 90 1,038 -37
29SEP26 85.00 P 10.21 10.21 10.21 9.66 +0.88 19 30 336 +9
29SEP26 87.50 P 12.52 12.52 12.52 12.20 +1.30 22 30 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.53 +1.41 24 0 310 0
29SEP26 92.50 P 17.15 17.15 17.15 16.93 +1.05 25 30 823 0
29SEP26 95.00 P 0.00 0.00 0.00 19.37 +1.07 27 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.84 +1.08 29 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 24.34 +1.09 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.85 +1.09 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.38 +1.10 36 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.91 +1.10 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.30 +1.01 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.81 +1.03 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.26 +1.01 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.68 +0.97 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.17 +1.02 44 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 99 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.02 12 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.03 11 0 248 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 0.00 11 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.17 +0.06 12 0 832 0
30DEC26 67.50 P 0.90 0.90 0.90 0.46 +0.14 13 2 438 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 +0.25 13 0 2,041 0
30DEC26 72.50 P 2.13 2.13 2.13 1.82 +0.34 14 1 781 +1
30DEC26 75.00 P 0.00 0.00 0.00 2.98 +0.48 15 0 1,502 0
30DEC26 77.50 P 0.00 0.00 0.00 4.41 +0.57 16 0 1,726 0
30DEC26 80.00 P 0.00 0.00 0.00 6.10 +0.65 16 0 1,053 0
30DEC26 82.50 P 0.00 0.00 0.00 8.05 +0.76 17 0 565 0
30DEC26 85.00 P 0.00 0.00 0.00 9.85 +0.79 17 0 687 0
30DEC26 87.50 P 0.00 0.00 0.00 12.20 +1.03 19 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 14.67 +0.88 21 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 17.05 +0.91 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.47 +0.93 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.93 +0.94 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.41 +0.95 28 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.92 +0.97 30 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.43 +0.99 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.91 +1.04 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.49 +1.16 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.98 +1.19 37 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.43 +1.18 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.07 +1.36 40 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.02 11 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.02 10 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 +0.01 10 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 +0.04 11 0 22 0
30MAR27 67.50 P 1.07 1.07 1.07 0.54 +0.10 12 4 29 +4
30MAR27 70.00 P 0.00 0.00 0.00 1.13 +0.19 13 0 109 0
30MAR27 72.50 P 0.00 0.00 0.00 2.01 +0.31 13 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 3.20 +0.46 14 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 4.67 +0.59 15 0 55 0
30MAR27 80.00 P 7.00 7.00 7.00 6.37 +0.70 16 1 24 +1
30MAR27 82.50 P 0.00 0.00 0.00 8.23 +0.76 17 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 10.20 +0.99 17 0 7 0
30MAR27 87.50 P 13.22 13.22 13.22 12.20 +0.89 17 2 2 +2
30MAR27 90.00 P 0.00 0.00 0.00 14.67 +0.77 19 0 40 0
30MAR27 92.50 P 0.00 0.00 0.00 17.05 +0.82 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.47 +0.85 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.93 +0.88 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.41 +0.90 25 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 26.92 +0.92 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.43 +0.99 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.91 +1.02 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.49 +1.16 32 0 20 0
TOTAL PUT 5,605 119,503 +302
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$ 7.29
30MAR26 5.00 C 0.00 0.00 0.00 2.29 -0.26 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.04 -0.25 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.79 -0.26 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.54 -0.26 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.29 -0.26 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 -0.26 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.79 -0.26 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.55 -0.25 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.32 -0.23 25 0 132 0
30MAR26 7.25 C 0.10 0.11 0.09 0.14 -0.20 24 212 295 +63
30MAR26 7.50 C 0.03 0.03 0.02 0.04 -0.13 23 216 831 +200
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.06 25 0 886 0
30MAR26 8.00 C 0.01 0.01 0.01 0.01 -0.01 34 17 5,300 +10
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 721 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 105 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 126 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 136 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 145 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 154 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 162 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 170 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.30 -0.26 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.05 -0.25 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 -0.24 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.56 -0.26 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.31 -0.24 27 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.06 -0.25 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.82 -0.24 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.58 -0.25 18 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.39 -0.22 20 0 37 0
29APR26 7.25 C 0.23 0.23 0.19 0.24 -0.19 21 7 258 +7
29APR26 7.50 C 0.13 0.13 0.11 0.13 -0.14 21 34 789 -8
29APR26 7.75 C 0.08 0.08 0.06 0.06 -0.10 21 88 716 +3
29APR26 8.00 C 0.06 0.06 0.02 0.03 -0.06 22 320 2,253 +288
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.03 24 0 2,063 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 610 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 168 0
29APR26 9.00 C 0.01 0.01 0.01 0.01 0.00 33 5 161 -5
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.31 -0.25 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.07 -0.26 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 -0.26 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 -0.26 23 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.31 -0.28 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 -0.26 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 -0.24 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.62 -0.25 18 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.45 -0.22 20 0 0 0
28MAY26 7.25 C 0.33 0.33 0.33 0.30 -0.19 20 2 398 +2
28MAY26 7.50 C 0.00 0.00 0.00 0.19 -0.16 20 0 674 0
28MAY26 7.75 C 0.10 0.12 0.10 0.12 -0.11 21 7 1,306 +5
28MAY26 8.00 C 0.00 0.00 0.00 0.07 -0.09 21 0 968 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.06 22 0 133 0
28MAY26 8.50 C 0.04 0.04 0.04 0.02 -0.04 22 1 342 -1
28MAY26 8.75 C 0.03 0.03 0.03 0.01 -0.03 22 8 518 -2
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 -0.26 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 -0.26 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.27 24 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 -0.27 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.26 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 -0.26 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 -0.24 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 -0.23 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 -0.21 19 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.19 20 0 140 0
29JUN26 7.50 C 0.26 0.26 0.21 0.21 -0.15 20 188 88 -184
29JUN26 7.75 C 0.16 0.16 0.16 0.15 -0.10 22 215 658 +158
29JUN26 8.00 C 0.00 0.00 0.00 0.09 -0.07 21 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.06 21 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.04 21 0 617 0
29JUN26 8.75 C 0.04 0.04 0.04 0.02 -0.02 22 10 1,012 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.26 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 -0.26 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.83 -0.26 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.25 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.27 19 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 -0.20 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.21 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.23 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 -0.20 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.16 24 0 35 0
29SEP26 7.50 C 0.30 0.30 0.30 0.40 -0.15 24 200 290 +200
29SEP26 7.75 C 0.00 0.00 0.00 0.32 -0.12 24 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.11 25 0 160 0
29SEP26 8.25 C 0.20 0.20 0.14 0.19 -0.09 24 10 79 0
29SEP26 8.50 C 0.12 0.12 0.12 0.15 -0.08 25 4 202 +4
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.07 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.06 24 0 45 0
29SEP26 9.25 C 0.07 0.07 0.07 0.06 -0.04 25 1 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.04 24 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.26 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.26 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 -0.25 24 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.61 -0.23 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 -0.20 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 -0.17 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.19 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 -0.18 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.16 23 0 27 0
30DEC26 7.25 C 0.46 0.47 0.46 0.60 -0.14 23 150 150 +149
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.13 23 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 -0.11 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 -0.10 23 0 83 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 -0.09 23 0 16 0
30DEC26 8.50 C 0.19 0.19 0.19 0.21 -0.08 23 2 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.07 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.06 23 0 358 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.06 23 0 0 0
30DEC26 9.50 C 0.11 0.11 0.11 0.09 -0.04 24 5 8 -5
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.04 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 -0.24 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 -0.22 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 -0.23 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 -0.20 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 -0.16 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 -0.19 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 -0.17 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 -0.19 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.69 -0.17 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.58 -0.14 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 -0.12 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 -0.11 22 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.10 22 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.28 -0.09 22 0 0 0
30MAR27 8.75 C 0.22 0.22 0.22 0.23 -0.08 22 5 5 +5
30MAR27 9.00 C 0.20 0.20 0.20 0.19 -0.07 22 5 11 +5
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.07 23 0 0 0
30MAR27 9.50 C 0.16 0.16 0.16 0.13 -0.06 23 12 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 10 0
TOTAL CALL 1,724 37,318 +894
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 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 65 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 198 0
30MAR26 7.00 P 0.02 0.03 0.02 0.03 +0.02 26 92 1,023 +11
30MAR26 7.25 P 0.09 0.13 0.09 0.10 +0.06 25 111 1,076 +30
30MAR26 7.50 P 0.20 0.28 0.20 0.26 +0.14 27 8 757 +4
30MAR26 7.75 P 0.44 0.56 0.44 0.48 +0.21 31 802 1,153 -631
30MAR26 8.00 P 0.69 0.81 0.69 0.73 +0.24 42 56 842 -4
30MAR26 8.25 P 1.00 1.00 1.00 0.96 +0.25 0 1 256 -137
30MAR26 8.50 P 0.00 0.00 0.00 1.23 +0.27 61 0 600 -105
30MAR26 8.75 P 0.00 0.00 0.00 1.50 +0.28 81 0 15 -199
30MAR26 9.00 P 0.00 0.00 0.00 1.76 +0.30 95 0 6 -58
30MAR26 9.25 P 0.00 0.00 0.00 2.02 +0.29 108 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.27 +0.29 117 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.53 +0.31 130 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.78 +0.30 138 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.27 +0.29 148 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.77 +0.29 162 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.25 +0.28 162 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.75 +0.28 173 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.27 +0.31 198 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.75 +0.28 195 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.27 +0.30 219 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.77 +0.30 229 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.27 +0.31 238 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.77 +0.31 247 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.02 0.02 0.02 0.02 +0.01 25 2 32 +2
29APR26 6.75 P 0.03 0.04 0.03 0.04 +0.02 22 100 244 +64
29APR26 7.00 P 0.09 0.12 0.09 0.10 +0.05 23 101 473 +26
29APR26 7.25 P 0.15 0.22 0.15 0.19 +0.08 22 240 888 +66
29APR26 7.50 P 0.29 0.38 0.29 0.34 +0.13 23 178 570 +178
29APR26 7.75 P 0.49 0.58 0.49 0.51 +0.16 22 9 759 -1
29APR26 8.00 P 0.00 0.00 0.00 0.75 +0.21 27 0 1,457 0
29APR26 8.25 P 0.00 0.00 0.00 0.99 +0.25 30 0 918 0
29APR26 8.50 P 0.00 0.00 0.00 1.25 +0.28 38 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.50 +0.28 43 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.76 +0.29 50 0 0 0
29APR26 9.25 P 1.96 1.96 1.96 2.02 +0.29 56 20 0 -20
29APR26 9.50 P 0.00 0.00 0.00 2.27 +0.29 61 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.53 +0.31 67 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.79 +0.31 74 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.27 +0.29 77 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 85 0
28MAY26 6.75 P 0.08 0.08 0.08 0.07 +0.02 21 5 199 +5
28MAY26 7.00 P 0.13 0.15 0.13 0.14 +0.04 21 631 840 +506
28MAY26 7.25 P 0.22 0.26 0.22 0.25 +0.08 22 19 1,123 +19
28MAY26 7.50 P 0.39 0.42 0.39 0.39 +0.11 22 3 727 +3
28MAY26 7.75 P 0.00 0.00 0.00 0.55 +0.13 21 0 1,390 0
28MAY26 8.00 P 0.82 0.82 0.82 0.75 +0.15 21 4 1,038 +4
28MAY26 8.25 P 0.00 0.00 0.00 1.00 +0.22 26 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.25 +0.26 30 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.50 +0.26 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.76 +0.29 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.02 +0.29 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.27 +0.29 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.53 +0.31 53 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.79 +0.31 58 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.27 +0.29 60 0 0 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 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 21 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.05 22 0 124 0
29JUN26 7.00 P 0.22 0.24 0.22 0.24 +0.08 21 403 1,204 +403
29JUN26 7.25 P 0.36 0.40 0.34 0.37 +0.11 22 801 1,108 -137
29JUN26 7.50 P 0.00 0.00 0.00 0.52 +0.15 22 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.14 20 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 +0.16 21 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.19 21 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.38 +0.25 27 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.62 +0.24 29 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 +0.26 32 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 +0.27 35 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 +0.29 40 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 +0.28 41 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 +0.29 44 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.36 +0.29 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.86 +0.29 52 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.37 +0.33 58 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.86 +0.29 61 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.36 +0.30 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.85 +0.30 66 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.35 +0.30 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.84 +0.29 72 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.35 +0.31 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.84 +0.29 79 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 24 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.02 24 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.05 25 0 103 0
29SEP26 6.75 P 0.27 0.30 0.27 0.32 +0.06 26 20 163 +10
29SEP26 7.00 P 0.42 0.47 0.42 0.43 +0.08 26 118 758 +116
29SEP26 7.25 P 0.59 0.59 0.59 0.56 +0.08 26 2 1,242 +2
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.10 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.11 26 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 +0.13 27 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 +0.18 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.16 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.69 +0.17 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.18 29 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.20 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 +0.20 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.21 35 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 +0.22 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.23 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 +0.24 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.43 +0.24 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.94 +0.24 55 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.45 +0.24 59 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.96 +0.24 63 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.48 +0.28 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.98 +0.29 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.47 +0.30 72 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.04 24 0 23 0
30DEC26 6.50 P 0.30 0.30 0.30 0.28 +0.05 24 15 61 +15
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.06 24 0 147 0
30DEC26 7.00 P 0.50 0.53 0.50 0.49 +0.08 24 4 321 +4
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.09 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 +0.10 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.12 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 +0.14 25 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 +0.15 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 +0.16 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.18 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 +0.19 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.20 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.21 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.21 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 +0.22 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.41 +0.23 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.92 +0.24 40 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.24 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.94 +0.24 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.45 +0.24 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 +0.02 23 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 +0.03 23 0 3 0
30MAR27 6.25 P 0.23 0.26 0.23 0.24 +0.04 23 18 35 +18
30MAR27 6.50 P 0.00 0.00 0.00 0.32 +0.04 23 0 296 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 +0.05 23 0 1 0
30MAR27 7.00 P 0.58 0.59 0.58 0.54 +0.07 23 11 12 +8
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.09 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.09 24 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 +0.11 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 +0.16 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 +0.14 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.54 +0.16 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 +0.17 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 +0.18 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.18 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.20 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 +0.21 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 +0.21 30 0 0 0
TOTAL PUT 3,774 28,011 +202
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$ 11.51
30MAR26 6.00 C 0.00 0.00 0.00 5.54 +0.09 200 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.26 +0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.04 +0.09 178 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.77 +0.07 134 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.52 +0.06 125 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.27 +0.07 116 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.02 +0.08 108 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.77 +0.07 100 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.52 +0.07 92 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.27 +0.06 85 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.02 +0.07 78 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.77 +0.07 70 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.52 +0.06 64 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.27 +0.07 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.02 +0.07 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.77 +0.07 44 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.52 +0.07 38 0 11 0
30MAR26 10.50 C 1.03 1.03 1.03 1.05 +0.09 42 70 100 +70
30MAR26 11.00 C 0.00 0.00 0.00 0.57 +0.06 29 0 74 0
30MAR26 11.50 C 0.19 0.19 0.19 0.21 +0.02 26 1 125 -1
30MAR26 12.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 534 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 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 49 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 277 0
30MAR26 14.50 C 0.01 0.01 0.01 0.01 0.00 67 4 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.29 +0.05 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.04 +0.09 25 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.80 +0.07 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.56 +0.07 26 0 10 0
29APR26 10.50 C 1.13 1.13 1.13 1.13 +0.07 29 15 15 +15
29APR26 11.00 C 0.00 0.00 0.00 0.74 +0.07 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.41 +0.02 25 0 43 0
29APR26 12.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 226 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 424 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 0.00 25 0 620 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 27 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 3.08 +0.07 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.56 +0.08 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.32 +0.03 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.08 +0.07 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.84 +0.07 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.61 +0.06 25 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.22 +0.07 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.85 +0.06 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.53 +0.03 24 0 52 0
28MAY26 12.00 C 0.30 0.30 0.30 0.33 +0.03 25 100 601 0
28MAY26 12.50 C 0.00 0.00 0.00 0.19 +0.03 25 0 609 0
28MAY26 13.00 C 0.00 0.00 0.00 0.10 +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 26 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.84 +0.11 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.59 +0.08 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.35 +0.12 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.10 +0.09 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.86 +0.12 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.62 +0.10 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.35 +0.06 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.12 +0.10 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.87 +0.07 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.65 +0.07 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.27 +0.06 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.91 +0.06 25 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.62 +0.05 25 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.40 +0.04 24 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 562 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 24 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.35 +0.11 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.10 +0.09 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.86 +0.11 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.62 +0.10 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.38 +0.09 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.15 +0.09 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.93 +0.06 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.73 +0.06 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.36 +0.05 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.05 +0.05 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 +0.05 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 +0.04 26 0 1,005 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 +0.02 26 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 26 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.10 +0.09 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.86 +0.09 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.63 +0.09 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.41 +0.09 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.19 +0.08 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.00 +0.06 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.81 +0.05 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 +0.04 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 +0.04 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 +0.04 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 +0.04 25 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 +0.03 25 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 +0.01 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
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 3.13 +0.07 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.91 +0.05 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.69 +0.11 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.48 +0.10 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.29 +0.11 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.08 +0.08 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.92 +0.06 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.61 +0.10 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.32 +0.05 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.10 +0.05 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 +0.05 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 +0.04 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.03 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
TOTAL CALL 190 14,789 +84
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 146 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 137 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 103 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 302 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 987 0
30MAR26 11.50 P 0.23 0.23 0.22 0.20 -0.05 27 80 1,020 -80
30MAR26 12.00 P 0.00 0.00 0.00 0.53 -0.08 26 0 933 0
30MAR26 12.50 P 0.00 0.00 0.00 0.99 -0.07 0 0 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.53 -0.03 54 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.01 -0.05 78 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.49 -0.08 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.99 -0.07 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.53 -0.03 116 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.99 -0.07 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.53 -0.03 133 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.03 -0.03 141 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 160 0
29APR26 11.00 P 0.18 0.18 0.18 0.18 -0.03 26 1 260 -1
29APR26 11.50 P 0.40 0.40 0.40 0.38 -0.03 26 40 483 -40
29APR26 12.00 P 0.00 0.00 0.00 0.67 -0.06 25 0 693 0
29APR26 12.50 P 0.00 0.00 0.00 1.06 -0.06 25 0 361 0
29APR26 13.00 P 0.00 0.00 0.00 1.53 -0.05 29 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.99 -0.09 0 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.53 -0.09 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.02 -0.10 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.49 -0.08 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.03 -0.03 57 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.53 -0.09 62 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.02 -0.04 63 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.54 -0.02 73 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.03 -0.09 74 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 0.00 26 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 140 0
28MAY26 11.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 206 0
28MAY26 11.50 P 0.50 0.51 0.49 0.48 -0.03 25 43 143 -30
28MAY26 12.00 P 0.81 0.81 0.76 0.77 -0.06 25 114 825 +5
28MAY26 12.50 P 0.00 0.00 0.00 1.16 -0.02 27 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.55 -0.06 25 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 2.03 -0.05 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.53 -0.09 33 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.02 -0.10 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.49 -0.11 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.03 -0.03 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.53 -0.09 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.02 -0.04 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.54 -0.02 57 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.03 -0.09 59 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 24 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 24 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 -0.02 24 0 193 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 -0.04 23 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.73 -0.03 23 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 1.05 -0.05 22 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.43 -0.09 21 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.90 -0.06 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.29 -0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.23 -0.07 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.22 -0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.70 -0.09 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.70 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.20 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 0.00 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 0.00 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 0.00 27 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.01 26 0 16 0
29SEP26 10.00 P 0.34 0.34 0.34 0.35 -0.02 26 15 63 +15
29SEP26 10.50 P 0.00 0.00 0.00 0.53 -0.02 26 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 -0.04 26 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 1.02 -0.04 26 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.33 -0.04 26 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.68 -0.05 26 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.12 -0.06 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.52 -0.10 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.99 -0.07 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.44 -0.07 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.90 -0.08 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.38 -0.07 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.86 -0.08 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.34 -0.08 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.83 -0.08 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.31 -0.07 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.02 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 -0.02 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 -0.02 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.02 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 -0.03 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 -0.05 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.48 -0.01 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.84 -0.06 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.23 -0.06 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.63 -0.07 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.03 -0.10 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.50 -0.07 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.95 -0.07 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.40 -0.09 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.88 -0.08 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.35 -0.09 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.84 -0.08 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.32 -0.08 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 0.00 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 0.00 26 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.48 -0.02 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.56 -0.02 26 0 56 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.26 -0.04 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.57 -0.06 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.92 -0.07 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.29 -0.08 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.68 -0.09 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.09 -0.09 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.55 -0.07 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.99 -0.07 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.43 -0.09 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.88 -0.11 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.35 -0.09 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.84 -0.08 28 0 0 0
TOTAL PUT 293 14,896 -131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 60.30
30MAR26 30.00 C 0.00 0.00 0.00 30.32 +0.31 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.31 +0.30 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.32 +0.31 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.35 +0.34 149 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.32 +0.31 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.35 +0.34 135 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.33 +0.32 107 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.33 +0.32 100 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.33 +0.33 94 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 21.33 +0.30 87 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 20.33 +0.30 80 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.33 +0.30 72 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 18.33 +0.31 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.43 +0.40 107 0 24 0
30MAR26 44.00 C 18.00 18.00 18.00 16.61 +0.59 123 1 951 -1
30MAR26 45.00 C 16.00 16.00 16.00 15.33 +0.35 0 3 130 -3
30MAR26 46.00 C 14.60 14.60 14.60 14.57 +0.52 105 1 2 -1
30MAR26 47.00 C 0.00 0.00 0.00 13.42 +0.38 81 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 12.33 +0.37 0 0 7 0
30MAR26 49.00 C 11.34 11.34 11.34 11.31 +0.32 0 10 130 0
30MAR26 50.00 C 11.48 11.48 11.48 10.34 +0.35 42 1 1,364 0
30MAR26 52.50 C 0.00 0.00 0.00 7.84 +0.33 30 0 1,380 0
30MAR26 55.00 C 0.00 0.00 0.00 5.38 +0.29 30 0 994 0
30MAR26 57.50 C 4.71 4.90 3.16 3.13 +0.21 31 53 958 -3
30MAR26 60.00 C 2.50 2.76 1.20 1.36 -0.06 29 729 2,190 +28
30MAR26 62.50 C 1.28 1.28 0.41 0.44 -0.12 30 49 1,497 -9
30MAR26 65.00 C 0.25 0.25 0.12 0.11 -0.07 31 67 1,554 -67
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.03 31 0 1,101 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,005 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 805 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.42 +0.25 35 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.43 +0.25 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.61 +0.41 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.43 +0.22 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.57 +0.34 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.45 +0.20 32 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.42 +0.18 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.45 +0.20 26 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 10.51 +0.33 30 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 8.18 +0.32 31 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 6.03 +0.28 31 0 170 0
29APR26 57.50 C 4.07 4.07 4.07 4.16 +0.27 30 59 803 +1
29APR26 60.00 C 2.87 2.87 2.51 2.67 +0.20 30 78 878 -44
29APR26 62.50 C 2.70 2.70 1.54 1.60 +0.10 30 124 478 -80
29APR26 65.00 C 1.46 1.46 0.78 0.90 +0.04 30 71 1,217 -9
29APR26 67.50 C 0.65 0.65 0.65 0.48 +0.04 31 9 496 +8
29APR26 70.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 420 0
29APR26 72.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 263 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 16.61 +0.41 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.54 +0.33 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.57 +0.34 32 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.59 +0.34 31 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.46 -0.01 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.49 +0.13 0 0 0 0
28MAY26 50.00 C 11.80 11.80 11.80 10.87 +0.44 34 1 1 +1
28MAY26 52.50 C 0.00 0.00 0.00 8.56 +0.31 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.57 +0.36 31 0 224 0
28MAY26 57.50 C 0.00 0.00 0.00 4.76 +0.24 30 0 87 0
28MAY26 60.00 C 3.21 3.21 3.17 3.33 +0.13 30 43 156 -43
28MAY26 62.50 C 2.58 2.58 2.16 2.27 +0.06 30 9 557 +9
28MAY26 65.00 C 2.00 2.00 1.80 1.51 +0.06 31 3 486 +2
28MAY26 67.50 C 1.28 1.28 1.00 0.99 +0.08 31 33 800 +23
28MAY26 70.00 C 0.00 0.00 0.00 0.60 +0.06 31 0 116 0
28MAY26 72.50 C 0.55 0.55 0.55 0.35 +0.04 31 30 120 +30
28MAY26 75.00 C 0.26 0.26 0.26 0.20 +0.02 31 10 243 -10
28MAY26 77.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 0.00 31 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 25.38 +0.18 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.35 +0.14 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.48 +0.26 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.43 +0.20 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.44 +0.21 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.49 +0.24 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 19.50 +0.23 31 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 18.46 +0.18 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.51 +0.32 28 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 16.61 +0.27 38 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 15.54 +0.31 29 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.57 +0.17 30 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 13.59 +0.16 29 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 12.46 -0.02 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 11.49 +0.04 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 10.87 +0.39 31 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 8.62 +0.27 29 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 6.66 +0.28 29 0 419 0
29JUN26 57.50 C 0.00 0.00 0.00 4.97 +0.21 29 0 132 0
29JUN26 60.00 C 0.00 0.00 0.00 3.53 +0.06 29 0 101 0
29JUN26 62.50 C 2.46 2.54 2.42 2.54 +0.08 29 15 424 -13
29JUN26 65.00 C 2.05 2.05 2.05 1.81 +0.07 30 2 2,110 0
29JUN26 67.50 C 0.00 0.00 0.00 1.21 +0.04 30 0 1,639 0
29JUN26 70.00 C 0.00 0.00 0.00 0.79 +0.02 30 0 533 0
29JUN26 72.50 C 0.00 0.00 0.00 0.50 +0.01 30 0 120 0
29JUN26 75.00 C 0.43 0.43 0.43 0.32 +0.01 30 5 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 0.00 30 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 19.50 +0.23 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.52 +0.24 29 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.54 +0.25 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.61 +0.27 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.62 +0.25 29 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 14.57 +0.16 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.59 +0.10 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.51 -0.08 0 0 2 0
29SEP26 49.00 C 11.92 11.92 11.92 11.63 -0.05 22 10 50 +10
29SEP26 50.00 C 0.00 0.00 0.00 10.87 +0.01 25 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 9.21 +0.27 29 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 7.51 +0.23 29 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 6.05 +0.20 29 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 4.68 +0.16 28 0 198 0
29SEP26 62.50 C 0.00 0.00 0.00 3.69 +0.13 28 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 2.88 +0.11 28 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.22 +0.08 28 0 213 0
29SEP26 70.00 C 1.69 1.69 1.69 1.73 +0.04 29 6 56 +6
29SEP26 72.50 C 0.00 0.00 0.00 1.36 +0.06 29 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.03 +0.05 29 0 98 0
29SEP26 77.50 C 0.00 0.00 0.00 0.74 +0.02 29 0 60 0
29SEP26 80.00 C 0.00 0.00 0.00 0.55 +0.02 29 0 1,040 0
29SEP26 82.50 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 18.54 +0.26 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.58 +0.28 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.61 +0.27 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.62 +0.23 25 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 14.57 +0.10 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.59 +0.02 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.69 -0.01 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.90 +0.04 23 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.16 -0.01 24 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 9.42 +0.03 25 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 8.14 +0.30 27 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 6.77 +0.47 27 0 99 0
30DEC26 60.00 C 5.63 5.63 5.36 5.41 +0.24 26 60 291 +60
30DEC26 62.50 C 0.00 0.00 0.00 4.41 +0.20 26 0 258 0
30DEC26 65.00 C 3.34 3.34 3.34 3.56 +0.17 26 2 915 0
30DEC26 67.50 C 0.00 0.00 0.00 2.86 +0.15 26 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.29 +0.06 26 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.85 +0.04 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.51 +0.10 27 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.19 +0.10 27 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.90 +0.07 27 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.69 +0.05 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.54 +0.06 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 +0.04 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.88 +0.36 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.02 +0.35 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.20 +0.36 27 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 14.40 +0.36 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.64 +0.35 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.91 +0.36 27 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.19 +0.34 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.53 +0.32 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.05 +0.31 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.74 +0.29 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.56 +0.26 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.52 +0.23 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.63 +0.23 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.87 +0.19 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.20 +0.16 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.64 +0.16 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.19 +0.13 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.77 +0.10 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.46 +0.10 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.19 +0.08 27 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.97 +0.08 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
TOTAL CALL 1,484 38,032 -105
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 154 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 134 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 487 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,036 0
30MAR26 52.50 P 0.05 0.06 0.05 0.01 -0.01 35 12 1,555 +8
30MAR26 55.00 P 0.10 0.15 0.10 0.04 -0.09 30 84 1,547 +4
30MAR26 57.50 P 0.44 0.44 0.41 0.28 -0.26 30 31 1,351 -31
30MAR26 60.00 P 0.95 1.35 0.84 1.09 -0.42 31 731 1,167 -97
30MAR26 62.50 P 1.46 3.00 1.46 2.70 -0.47 33 198 1,400 +20
30MAR26 65.00 P 4.21 4.95 4.00 4.90 -0.29 38 167 739 -43
30MAR26 67.50 P 0.00 0.00 0.00 7.20 -0.37 0 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 9.70 -0.35 0 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 12.20 -0.35 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.73 -0.32 64 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.20 -0.35 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.70 -0.35 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.20 -0.35 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.70 -0.35 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.20 -0.35 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.70 -0.35 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 0.00 32 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 0.00 31 0 90 0
29APR26 50.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 211 0
29APR26 52.50 P 0.00 0.00 0.00 0.24 -0.03 31 0 355 0
29APR26 55.00 P 0.54 0.70 0.54 0.60 -0.06 31 36 479 +36
29APR26 57.50 P 1.05 1.25 1.05 1.27 -0.10 31 112 858 +30
29APR26 60.00 P 1.90 2.29 1.86 2.29 -0.18 31 290 1,122 +201
29APR26 62.50 P 3.18 3.73 3.18 3.71 -0.29 31 70 585 +70
29APR26 65.00 P 5.53 5.53 5.53 5.55 -0.35 32 30 589 +30
29APR26 67.50 P 0.00 0.00 0.00 7.55 -0.30 31 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 10.12 -0.03 39 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.22 -0.34 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.73 -0.32 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.20 -0.35 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.70 -0.35 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.20 -0.35 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.70 -0.35 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.20 -0.35 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.70 -0.35 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 9 0
28MAY26 48.00 P 0.00 0.00 0.00 0.21 -0.02 31 0 204 0
28MAY26 49.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.41 -0.04 31 0 120 0
28MAY26 52.50 P 0.99 0.99 0.99 0.84 -0.07 31 30 299 +30
28MAY26 55.00 P 1.40 1.41 1.40 1.53 -0.11 31 31 158 -1
28MAY26 57.50 P 2.00 2.57 2.00 2.53 -0.10 31 20 354 0
28MAY26 60.00 P 3.88 3.88 3.77 3.82 -0.15 32 52 283 +30
28MAY26 62.50 P 0.00 0.00 0.00 5.41 -0.23 32 0 377 0
28MAY26 65.00 P 7.27 7.27 7.27 7.27 -0.39 32 17 293 -17
28MAY26 67.50 P 0.00 0.00 0.00 9.46 -0.06 35 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 11.73 -0.01 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.10 +0.10 40 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.25 -0.10 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.67 -0.09 38 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.28 +0.08 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.89 +0.23 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.13 0.00 48 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.64 +0.03 52 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.12 +0.03 54 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 30 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 30 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 -0.06 30 0 160 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 -0.06 30 0 173 0
29JUN26 49.00 P 0.00 0.00 0.00 0.50 -0.08 30 0 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.64 -0.10 30 0 355 0
29JUN26 52.50 P 1.08 1.08 1.08 1.18 -0.14 30 30 471 +30
29JUN26 55.00 P 1.75 1.75 1.75 1.94 -0.16 30 2 209 +2
29JUN26 57.50 P 2.95 2.95 2.95 2.95 -0.19 30 1 265 0
29JUN26 60.00 P 0.00 0.00 0.00 4.29 -0.20 30 0 302 0
29JUN26 62.50 P 0.00 0.00 0.00 5.87 -0.28 31 0 374 0
29JUN26 65.00 P 0.00 0.00 0.00 7.68 +0.02 31 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 9.79 -0.08 33 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 11.97 -0.15 34 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 14.28 -0.08 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.51 -0.17 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.67 -0.31 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.28 -0.12 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.89 +0.04 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.13 -0.19 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.64 -0.15 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.12 -0.15 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.30 -0.03 29 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.38 -0.05 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.49 -0.04 29 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.62 -0.08 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.78 -0.07 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.96 -0.09 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.16 -0.09 29 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.40 -0.11 29 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 2.11 -0.15 29 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 3.03 -0.18 29 0 273 0
29SEP26 57.50 P 3.97 4.33 3.97 4.16 -0.22 30 31 149 +30
29SEP26 60.00 P 5.29 5.29 5.29 5.51 -0.24 30 9 186 +5
29SEP26 62.50 P 0.00 0.00 0.00 7.05 -0.28 30 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 8.78 -0.31 31 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 10.67 -0.34 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.70 -0.36 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.86 -0.37 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 17.12 -0.36 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.90 -0.38 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.28 -0.34 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.89 -0.11 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.13 -0.29 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.64 -0.22 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.12 -0.19 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.46 -0.02 27 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.56 -0.03 27 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.70 -0.03 27 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 0.85 -0.06 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.06 -0.04 27 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 1.26 -0.04 27 0 862 0
30DEC26 49.00 P 0.00 0.00 0.00 1.49 -0.06 27 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 1.75 -0.06 27 0 231 0
30DEC26 52.50 P 0.00 0.00 0.00 2.52 -0.08 27 0 252 0
30DEC26 55.00 P 0.00 0.00 0.00 3.48 -0.11 27 0 93 0
30DEC26 57.50 P 4.50 4.50 4.50 4.63 -0.13 27 30 154 +30
30DEC26 60.00 P 0.00 0.00 0.00 5.97 -0.17 28 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 7.48 -0.21 28 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 9.16 +0.03 28 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 11.00 -0.26 28 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 13.00 -0.28 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.11 -0.30 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.31 -0.33 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.60 -0.28 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.33 -0.35 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.89 -0.15 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.13 -0.31 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.64 -0.23 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.12 -0.19 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.04 -0.04 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.23 -0.04 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.43 -0.04 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 1.68 -0.05 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.93 -0.05 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.20 -0.07 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.01 -0.09 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.00 -0.09 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.15 -0.12 27 0 0 0
30MAR27 60.00 P 6.10 6.10 6.10 6.45 -0.16 27 1 3 0
30MAR27 62.50 P 0.00 0.00 0.00 7.90 -0.19 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.50 -0.20 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.26 -0.22 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.11 -0.26 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.11 -0.30 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.31 -0.33 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.60 -0.28 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.56 -0.34 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.89 -0.32 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.20 -0.36 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.64 -0.32 28 0 0 0
TOTAL PUT 2,015 27,816 +367
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$ 45.68
30MAR26 20.00 C 0.00 0.00 0.00 25.69 -0.57 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.69 -0.57 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.70 -0.56 152 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.70 -0.56 141 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.70 -0.56 131 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.70 -0.56 120 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.70 -0.56 109 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.70 -0.56 98 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.70 -0.56 82 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 16.70 -0.56 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.70 -0.56 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 14.70 -0.56 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.70 -0.56 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.70 -0.58 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 11.70 -0.54 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 10.70 -0.54 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 9.71 -0.54 54 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 8.71 -0.56 47 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.71 -0.56 41 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 6.71 -0.56 35 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 5.71 -0.57 29 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 4.71 -0.58 22 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 3.72 -0.60 24 0 66 0
30MAR26 43.00 C 2.65 2.65 2.65 2.76 -0.64 24 20 58 -20
30MAR26 44.00 C 0.00 0.00 0.00 1.81 -0.74 20 0 223 0
30MAR26 45.00 C 1.05 1.27 0.92 1.09 -0.66 22 122 203 -49
30MAR26 46.00 C 0.61 0.67 0.49 0.57 -0.60 23 103 234 -29
30MAR26 47.00 C 0.59 0.61 0.26 0.25 -0.48 23 99 128 -31
30MAR26 48.00 C 0.19 0.19 0.19 0.09 -0.34 23 15 258 +15
30MAR26 49.00 C 0.00 0.00 0.00 0.03 -0.21 23 0 143 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.11 24 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 413 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.76 -0.57 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.77 -0.56 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.77 -0.56 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.77 -0.57 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.78 -0.56 32 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.78 -0.56 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.78 -0.55 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.79 -0.56 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.80 -0.56 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.81 -0.58 22 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.84 -0.59 22 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 4.91 -0.59 23 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.02 -0.59 23 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 3.19 -0.59 23 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 2.39 -0.64 21 0 91 0
29APR26 45.00 C 1.92 1.92 1.92 1.77 -0.53 22 10 69 -9
29APR26 46.00 C 0.00 0.00 0.00 1.27 -0.48 22 0 165 0
29APR26 47.00 C 0.00 0.00 0.00 0.88 -0.41 22 0 219 0
29APR26 48.00 C 0.00 0.00 0.00 0.58 -0.35 22 0 178 0
29APR26 49.00 C 0.00 0.00 0.00 0.37 -0.30 22 0 246 0
29APR26 50.00 C 0.00 0.00 0.00 0.24 -0.23 23 0 135 0
29APR26 52.50 C 0.00 0.00 0.00 0.06 -0.10 23 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 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 36.00 C 0.00 0.00 0.00 9.81 -0.71 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.87 -0.68 22 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.85 -0.71 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.95 -0.57 23 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.03 -0.57 23 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.15 -0.57 23 0 0 0
28MAY26 42.00 C 4.00 4.00 4.00 4.32 -0.56 23 1 1 +1
28MAY26 43.00 C 0.00 0.00 0.00 3.56 -0.54 23 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.79 -0.61 22 0 110 0
28MAY26 45.00 C 0.00 0.00 0.00 2.21 -0.47 22 0 120 0
28MAY26 46.00 C 1.58 1.58 1.58 1.71 -0.43 23 1 137 0
28MAY26 47.00 C 1.24 1.24 1.24 1.30 -0.39 23 11 95 0
28MAY26 48.00 C 1.37 1.37 1.05 0.97 -0.33 23 31 122 +16
28MAY26 49.00 C 1.06 1.06 0.83 0.70 -0.30 23 31 105 +16
28MAY26 50.00 C 0.82 0.84 0.62 0.53 -0.25 24 32 193 +16
28MAY26 52.50 C 0.34 0.34 0.34 0.20 -0.15 23 9 46 0
28MAY26 55.00 C 0.18 0.18 0.18 0.07 -0.07 23 15 92 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.79 -0.56 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.79 -0.57 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.80 -0.56 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.80 -0.57 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.81 -0.56 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.81 -0.56 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.82 -0.56 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.82 -0.56 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.83 -0.53 30 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 13.83 -0.50 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.84 -0.56 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.84 -0.57 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.85 -0.60 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.81 -0.71 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.88 -0.67 23 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 7.92 -0.64 23 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 6.98 -0.57 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.08 -0.56 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.22 -0.56 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 4.42 -0.54 24 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 3.68 -0.53 24 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 2.93 -0.60 23 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.37 -0.46 23 0 70 0
29JUN26 46.00 C 2.01 2.01 1.75 1.89 -0.42 23 30 59 +8
29JUN26 47.00 C 0.00 0.00 0.00 1.48 -0.38 23 0 48 0
29JUN26 48.00 C 0.00 0.00 0.00 1.15 -0.34 23 0 284 0
29JUN26 49.00 C 0.00 0.00 0.00 0.87 -0.31 23 0 60 0
29JUN26 50.00 C 0.00 0.00 0.00 0.68 -0.26 24 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 -0.16 24 0 17 0
29JUN26 55.00 C 0.24 0.24 0.24 0.14 -0.10 24 5 7 +5
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.05 24 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.81 -0.56 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.81 -0.56 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.82 -0.56 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.82 -0.56 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.83 -0.56 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.83 -0.56 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.84 -0.56 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.85 -0.56 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.87 -0.58 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.90 -0.62 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.95 -0.63 23 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 8.03 -0.57 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.15 -0.56 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.32 -0.56 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.55 -0.55 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.84 -0.53 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.19 -0.51 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.61 -0.50 23 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 3.01 -0.44 23 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.56 -0.43 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.18 -0.39 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.84 -0.36 23 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.55 -0.34 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.33 -0.27 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.86 -0.25 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 -0.18 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 -0.13 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.08 24 0 10 0
29SEP26 62.50 C 0.26 0.26 0.26 0.10 -0.06 23 2 12 +2
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.82 -0.57 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.83 -0.56 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.83 -0.57 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.84 -0.57 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.86 -0.57 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.89 -0.57 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.95 -0.57 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.01 -0.60 22 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.21 -0.48 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.28 -0.62 21 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 6.61 -0.52 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.90 -0.51 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.26 -0.49 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.67 -0.45 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.01 -0.61 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.54 -0.39 22 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.10 -0.39 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.73 -0.34 22 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.36 -0.35 22 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.07 -0.30 22 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.78 -0.30 22 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.30 -0.25 23 0 15 0
30DEC26 55.00 C 1.03 1.03 1.03 0.88 -0.18 22 10 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.58 -0.14 22 0 0 0
30DEC26 60.00 C 0.56 0.56 0.56 0.37 -0.11 22 1 53 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.07 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.24 -0.53 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.45 -0.51 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.71 -0.49 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.01 -0.48 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.36 -0.45 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.75 -0.45 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.20 -0.41 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.53 -0.55 21 0 10 0
30MAR27 45.00 C 4.14 4.14 4.14 4.07 -0.35 21 10 10 +10
30MAR27 46.00 C 0.00 0.00 0.00 3.63 -0.36 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.25 -0.31 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.88 -0.32 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.56 -0.29 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.26 -0.30 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.71 -0.27 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.25 -0.19 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 0.88 -0.15 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.60 -0.13 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 -0.09 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.28 -0.06 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 -0.04 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
TOTAL CALL 558 6,879 -33
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 166 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 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 41 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.08 24 0 208 0
30MAR26 44.00 P 0.18 0.18 0.18 0.16 -0.12 23 59 166 -16
30MAR26 45.00 P 0.40 0.47 0.38 0.43 -0.12 24 75 284 -24
30MAR26 46.00 P 0.74 0.89 0.74 0.90 -0.06 24 67 190 +4
30MAR26 47.00 P 1.00 1.00 1.00 1.60 +0.08 25 20 161 -20
30MAR26 48.00 P 0.00 0.00 0.00 2.39 +0.16 23 0 202 0
30MAR26 49.00 P 0.00 0.00 0.00 3.33 +0.37 23 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 4.32 +0.47 0 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 6.82 +0.56 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.32 +0.56 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.82 +0.56 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.53 +0.73 106 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.09 +0.83 123 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.32 +0.56 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.82 +0.56 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.59 +0.83 156 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.82 +0.56 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 46 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 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 58 0
29APR26 42.00 P 0.26 0.26 0.25 0.23 -0.03 23 17 53 +17
29APR26 43.00 P 0.39 0.40 0.39 0.40 -0.03 23 19 175 +19
29APR26 44.00 P 0.76 0.76 0.76 0.68 -0.01 23 1 252 0
29APR26 45.00 P 0.93 0.99 0.93 1.06 +0.02 23 3 152 0
29APR26 46.00 P 1.34 1.34 1.34 1.56 +0.08 23 13 137 +6
29APR26 47.00 P 0.00 0.00 0.00 2.17 +0.14 24 0 114 0
29APR26 48.00 P 0.00 0.00 0.00 2.81 +0.14 23 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 3.60 +0.29 23 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 4.46 +0.36 23 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 6.82 +0.49 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 9.32 +0.56 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.82 +0.56 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.53 +0.73 56 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.09 +0.83 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.32 +0.56 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.82 +0.56 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.59 +0.83 82 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.82 +0.56 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 3 0
28MAY26 38.00 P 0.23 0.23 0.23 0.12 -0.01 23 27 27 +27
28MAY26 39.00 P 0.30 0.30 0.29 0.21 -0.01 24 45 90 +45
28MAY26 40.00 P 0.00 0.00 0.00 0.35 0.00 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.55 +0.01 24 0 6 0
28MAY26 42.00 P 0.00 0.00 0.00 0.83 +0.04 24 0 64 0
28MAY26 43.00 P 1.05 1.28 1.05 1.18 +0.06 24 5 75 +3
28MAY26 44.00 P 1.44 1.44 1.44 1.63 +0.10 24 1 158 +1
28MAY26 45.00 P 2.25 2.25 2.23 2.16 +0.14 24 29 163 0
28MAY26 46.00 P 2.66 2.66 2.64 2.78 +0.19 24 30 397 -30
28MAY26 47.00 P 0.00 0.00 0.00 3.47 +0.24 25 0 253 0
28MAY26 48.00 P 0.00 0.00 0.00 4.12 +0.19 23 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 4.93 +0.34 23 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 5.78 +0.38 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.07 +0.47 23 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.64 +0.74 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.06 +0.74 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.55 +0.78 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.90 +0.67 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.39 +0.56 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.88 +0.57 30 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.37 +0.57 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.85 +0.56 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 25 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 0.00 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 15 0
29JUN26 39.00 P 0.51 0.51 0.51 0.41 0.00 24 2 23 -2
29JUN26 40.00 P 0.67 0.67 0.67 0.60 0.00 24 1 83 0
29JUN26 41.00 P 0.00 0.00 0.00 0.85 +0.02 24 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.17 +0.04 24 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 1.56 +0.06 24 0 68 0
29JUN26 44.00 P 1.82 1.82 1.82 2.02 +0.10 24 15 47 0
29JUN26 45.00 P 0.00 0.00 0.00 2.56 +0.15 25 0 140 0
29JUN26 46.00 P 0.00 0.00 0.00 3.17 +0.19 25 0 78 0
29JUN26 47.00 P 0.00 0.00 0.00 3.84 +0.23 25 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 4.44 +0.13 24 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 5.20 +0.29 24 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 6.02 +0.34 24 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 8.42 +0.60 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.77 +0.66 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.25 +0.67 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.73 +0.73 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.21 +0.76 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.39 +0.47 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.88 +0.57 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.37 +0.57 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.85 +0.56 0 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 0.02 +0.01 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 -0.01 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.67 +0.02 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.89 +0.01 24 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 1.15 +0.02 24 0 9 0
29SEP26 41.00 P 1.55 1.55 1.55 1.47 +0.03 24 1 7 +1
29SEP26 42.00 P 0.00 0.00 0.00 1.84 +0.05 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 2.26 +0.07 24 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 2.74 +0.08 24 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.28 +0.13 24 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 3.86 +0.14 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.51 +0.18 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.04 +0.21 23 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 5.75 +0.23 23 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.51 +0.28 23 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.80 +0.36 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.08 +0.43 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.48 +0.54 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.89 +0.89 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.21 +0.76 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.73 +0.81 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.21 +0.89 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.37 +0.57 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.85 +0.56 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 0.00 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 0.00 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.20 0.00 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.29 +0.01 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.39 +0.01 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.53 +0.03 22 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.69 +0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.92 +0.07 23 0 0 0
30DEC26 39.00 P 1.13 1.13 1.13 1.17 +0.04 23 3 3 +3
30DEC26 40.00 P 0.00 0.00 0.00 1.47 +0.07 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.80 +0.08 23 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 2.19 +0.09 23 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.63 +0.13 23 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 3.11 +0.14 23 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.65 +0.18 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.21 +0.18 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.85 +0.22 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.34 +0.07 22 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 6.05 +0.27 22 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.97 +0.49 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.00 +0.56 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.21 +0.56 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.56 +0.62 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.89 +0.87 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.21 +0.76 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.73 +0.81 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.21 +0.89 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.37 +0.57 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.85 +0.56 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.88 +0.04 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.16 +0.10 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.42 +0.09 22 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 1.74 +0.11 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.06 +0.13 22 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.46 +0.13 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.87 +0.12 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.36 +0.16 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.92 +0.17 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.51 +0.20 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.15 +0.26 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.63 +0.10 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.30 +0.29 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.01 +0.31 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.19 +0.63 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.21 +0.56 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.56 +0.62 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.89 +0.82 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.21 +0.76 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.73 +0.81 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.21 +0.88 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.37 +0.57 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.85 +0.56 24 0 0 0
TOTAL PUT 433 6,996 +34
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$ 28.16
30MAR26 8.25 C 0.00 0.00 0.00 19.92 -0.04 260 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 19.67 -0.04 253 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 19.42 -0.04 246 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 19.17 -0.04 239 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 18.92 -0.04 233 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 18.67 -0.04 226 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 18.42 -0.14 220 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 18.17 -0.04 214 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 17.67 -0.04 202 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 17.17 -0.04 190 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 16.67 -0.03 179 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 16.17 -0.04 168 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.67 -0.04 156 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.17 -0.04 145 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.67 -0.04 132 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.17 -0.12 114 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 13.67 -0.16 0 0 543 0
30MAR26 15.00 C 0.00 0.00 0.00 13.17 -0.11 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 12.67 -0.10 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 12.17 -0.06 0 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 11.67 -0.05 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 11.17 -0.04 0 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 10.67 -0.06 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 10.17 -0.04 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 9.67 -0.16 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 9.17 -0.04 0 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 8.67 -0.03 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 8.18 -0.06 81 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 7.18 -0.08 70 0 120 0
30MAR26 22.00 C 0.00 0.00 0.00 6.18 -0.18 59 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 5.20 -0.03 62 0 837 0
30MAR26 24.00 C 0.00 0.00 0.00 4.22 +0.02 56 0 5,170 0
30MAR26 25.00 C 0.00 0.00 0.00 3.27 -0.03 53 0 9,223 0
30MAR26 26.00 C 2.20 2.20 2.20 2.43 +0.02 54 50 1,670 -50
30MAR26 27.00 C 0.00 0.00 0.00 1.58 +0.02 47 0 2,603 0
30MAR26 28.00 C 1.10 1.19 0.80 0.92 -0.05 44 619 3,229 +283
30MAR26 29.00 C 0.70 0.70 0.47 0.50 -0.03 44 604 2,662 +161
30MAR26 30.00 C 0.35 0.37 0.22 0.28 0.00 47 104 4,295 -46
30MAR26 31.00 C 0.19 0.19 0.10 0.16 +0.02 50 1,291 4,044 +1,224
30MAR26 32.00 C 0.05 0.06 0.04 0.08 +0.01 52 134 3,323 -123
30MAR26 33.00 C 0.03 0.03 0.02 0.05 +0.01 55 31 1,171 -28
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 1,249 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 10,801 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,736 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,055 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 90 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 566 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 100 0 211 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 109 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 114 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 118 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 122 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 10.67 -0.06 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 10.18 -0.03 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.68 -0.15 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.19 -0.03 0 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 8.70 -0.10 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.21 -0.06 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.22 -0.07 29 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 6.28 -0.08 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.41 -0.02 47 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 4.65 +0.08 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.80 +0.16 49 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 2.94 -0.01 44 0 53 0
29APR26 27.00 C 0.00 0.00 0.00 2.22 -0.02 41 0 134 0
29APR26 28.00 C 1.65 1.76 1.64 1.72 0.00 43 91 203 +47
29APR26 29.00 C 1.21 1.28 1.18 1.28 +0.01 43 86 305 +65
29APR26 30.00 C 1.06 1.06 0.83 0.92 +0.01 43 133 1,909 +71
29APR26 31.00 C 0.63 0.66 0.61 0.67 0.00 43 267 1,078 -4
29APR26 32.00 C 0.44 0.49 0.44 0.47 -0.01 43 517 1,953 +457
29APR26 33.00 C 0.33 0.37 0.33 0.33 0.00 44 238 1,598 +203
29APR26 34.00 C 0.24 0.24 0.22 0.22 0.00 44 127 1,039 +50
29APR26 35.00 C 0.17 0.18 0.17 0.15 0.00 44 68 2,041 -68
29APR26 36.00 C 0.13 0.13 0.12 0.11 +0.01 45 20 351 0
29APR26 37.00 C 0.10 0.10 0.10 0.07 0.00 45 2 370 -2
29APR26 38.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 810 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 0.00 45 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 0.00 46 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 52 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 0 583 0
28MAY26 18.00 C 0.00 0.00 0.00 10.20 -0.20 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.68 -0.22 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.19 -0.15 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.70 -0.19 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.30 -0.15 41 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 7.32 -0.07 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.41 -0.11 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.55 -0.09 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.77 -0.03 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.01 -0.03 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.33 -0.03 42 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 2.74 +0.02 42 0 67 0
28MAY26 28.00 C 0.00 0.00 0.00 2.23 +0.04 42 0 271 0
28MAY26 29.00 C 1.78 1.78 1.77 1.78 +0.02 42 31 559 0
28MAY26 30.00 C 1.35 1.36 1.35 1.41 +0.01 42 47 824 +32
28MAY26 31.00 C 1.20 1.20 1.05 1.13 +0.02 43 1,300 2,163 +485
28MAY26 32.00 C 0.90 0.90 0.90 0.89 +0.02 43 50 1,202 +23
28MAY26 33.00 C 0.72 0.72 0.70 0.71 +0.03 44 27 2,784 0
28MAY26 34.00 C 0.00 0.00 0.00 0.56 +0.04 44 0 779 0
28MAY26 35.00 C 0.00 0.00 0.00 0.45 +0.05 45 0 688 0
28MAY26 36.00 C 0.00 0.00 0.00 0.36 +0.06 46 0 367 0
28MAY26 37.00 C 0.00 0.00 0.00 0.28 +0.05 46 0 480 0
28MAY26 38.00 C 0.21 0.21 0.20 0.23 +0.06 47 52 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.14 +0.04 47 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.12 +0.05 49 0 214 0
28MAY26 42.00 C 0.00 0.00 0.00 0.09 +0.03 48 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.08 +0.04 50 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 20 0
29JUN26 10.00 C 0.00 0.00 0.00 18.23 -0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 17.73 +0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.24 -0.03 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.74 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.25 -0.04 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.67 -0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.17 -0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.67 -0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.17 -0.22 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.67 -0.16 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.18 -0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.69 -0.08 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.19 -0.11 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.70 -0.18 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.24 -0.15 0 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.75 -0.17 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.27 -0.13 0 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.79 -0.11 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 9.31 -0.16 33 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 8.84 -0.05 36 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 8.36 -0.20 36 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 7.45 -0.04 38 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 6.57 -0.08 38 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 5.78 -0.14 40 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 5.07 -0.02 41 0 101 0
29JUN26 25.00 C 0.00 0.00 0.00 4.36 -0.01 41 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 3.82 +0.10 43 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 3.12 +0.04 41 0 2,181 0
29JUN26 28.00 C 2.57 2.57 2.47 2.60 +0.03 41 30 2,834 +15
29JUN26 29.00 C 2.23 2.31 2.06 2.17 +0.03 41 115 943 +115
29JUN26 30.00 C 1.79 1.79 1.79 1.80 +0.01 41 15 7,164 +15
29JUN26 31.00 C 1.47 1.51 1.41 1.50 +0.01 42 54 674 +49
29JUN26 32.00 C 1.25 1.25 1.25 1.24 0.00 42 3 731 -3
29JUN26 33.00 C 0.00 0.00 0.00 1.04 +0.01 43 0 1,165 0
29JUN26 34.00 C 0.00 0.00 0.00 0.87 +0.01 43 0 1,248 0
29JUN26 35.00 C 0.74 0.74 0.74 0.71 -0.01 43 1 2,228 -1
29JUN26 36.00 C 0.00 0.00 0.00 0.59 -0.01 44 0 1,514 0
29JUN26 37.00 C 0.49 0.49 0.49 0.48 -0.03 44 15 1,103 -15
29JUN26 38.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 141 0
29JUN26 39.00 C 0.00 0.00 0.00 0.32 -0.03 44 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.22 -0.02 45 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 136 0
29JUN26 45.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 121 0
29JUN26 46.00 C 0.12 0.12 0.12 0.09 -0.02 47 10 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 13.71 -0.12 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.22 -0.07 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.73 -0.25 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.24 -0.24 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.76 -0.12 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.28 -0.11 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.82 -0.10 37 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.35 -0.05 38 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.87 -0.12 38 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.40 -0.16 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.95 -0.16 38 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.52 -0.04 39 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.64 -0.15 38 0 112 0
29SEP26 22.00 C 7.00 7.00 7.00 6.83 -0.14 39 1 723 -1
29SEP26 23.00 C 0.00 0.00 0.00 6.07 -0.11 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.37 -0.21 39 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 4.79 +0.01 40 6 35 0
29SEP26 26.00 C 0.00 0.00 0.00 4.20 0.00 40 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 3.69 0.00 40 0 3,129 0
29SEP26 28.00 C 0.00 0.00 0.00 3.30 +0.03 41 0 283 0
29SEP26 29.00 C 0.00 0.00 0.00 2.88 +0.02 41 0 281 0
29SEP26 30.00 C 0.00 0.00 0.00 2.54 +0.02 41 0 364 0
29SEP26 31.00 C 0.00 0.00 0.00 2.24 +0.02 41 0 310 0
29SEP26 32.00 C 0.00 0.00 0.00 1.98 +0.02 42 0 763 0
29SEP26 33.00 C 0.00 0.00 0.00 1.74 +0.01 42 0 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 1.55 +0.02 43 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.39 +0.05 43 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.23 +0.04 44 0 2,250 0
29SEP26 37.00 C 1.08 1.08 1.08 1.08 +0.02 44 2 189 -2
29SEP26 38.00 C 0.92 0.97 0.92 0.98 +0.05 44 90 722 +87
29SEP26 39.00 C 0.00 0.00 0.00 0.87 +0.04 45 0 178 0
29SEP26 40.00 C 0.75 0.75 0.75 0.78 +0.04 45 10 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.74 +0.09 46 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.67 +0.08 47 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.61 +0.08 47 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.56 +0.09 48 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.50 +0.07 48 0 41 0
29SEP26 46.00 C 0.00 0.00 0.00 0.46 +0.07 49 0 10 0
29SEP26 47.00 C 0.42 0.42 0.42 0.43 +0.08 49 10 20 +10
29SEP26 48.00 C 0.35 0.35 0.35 0.40 +0.08 50 90 173 +60
30DEC26 17.00 C 0.00 0.00 0.00 11.35 -0.04 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.83 -0.11 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.38 -0.16 35 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.93 -0.09 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.50 -0.11 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.07 -0.14 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.67 -0.07 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.88 -0.06 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.14 -0.08 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.44 -0.13 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.82 -0.06 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.24 -0.08 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.78 -0.06 38 0 370 0
30DEC26 27.00 C 0.00 0.00 0.00 4.26 -0.07 38 0 100 0
30DEC26 28.00 C 0.00 0.00 0.00 3.93 +0.04 39 0 143 0
30DEC26 29.00 C 0.00 0.00 0.00 3.55 +0.04 40 0 184 0
30DEC26 30.00 C 0.00 0.00 0.00 3.24 +0.06 40 0 238 0
30DEC26 31.00 C 0.00 0.00 0.00 2.93 +0.05 40 0 79 0
30DEC26 32.00 C 2.67 2.67 2.67 2.66 +0.05 41 30 79 +30
30DEC26 33.00 C 0.00 0.00 0.00 2.41 +0.04 41 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 2.19 +0.02 42 0 2,176 0
30DEC26 35.00 C 1.99 1.99 1.99 2.00 +0.09 42 2 1,087 0
30DEC26 36.00 C 1.82 1.82 1.82 1.82 +0.02 42 5 58 -5
30DEC26 37.00 C 0.00 0.00 0.00 1.64 +0.02 42 0 0 0
30DEC26 38.00 C 1.43 1.51 1.43 1.55 +0.10 43 15 107 -5
30DEC26 39.00 C 0.00 0.00 0.00 1.40 +0.07 43 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.29 +0.04 44 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 1.22 +0.08 45 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.14 +0.08 45 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.07 +0.08 46 0 8 0
30DEC26 44.00 C 0.00 0.00 0.00 1.00 +0.09 46 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.90 +0.06 46 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.84 +0.05 47 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.80 +0.09 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.76 +0.09 48 0 63 0
30MAR27 18.00 C 0.00 0.00 0.00 10.52 -0.17 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.11 -0.10 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.71 -0.09 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.33 -0.07 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.93 -0.11 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.21 -0.08 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.57 -0.07 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.87 -0.12 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.28 -0.09 37 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 5.73 -0.18 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.22 -0.13 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.80 -0.03 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.44 +0.02 38 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.04 0.00 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.72 -0.01 39 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 3.41 -0.01 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 3.14 +0.02 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.88 +0.01 40 0 20 0
30MAR27 34.00 C 2.60 2.60 2.60 2.66 +0.01 40 1 17 +1
30MAR27 35.00 C 0.00 0.00 0.00 2.46 +0.02 40 0 33 0
30MAR27 36.00 C 0.00 0.00 0.00 2.27 +0.06 41 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 2.10 0.00 41 0 42 0
30MAR27 38.00 C 0.00 0.00 0.00 1.96 +0.01 41 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.88 +0.07 43 0 19 0
30MAR27 40.00 C 1.65 1.67 1.65 1.78 +0.07 43 15 41 +15
30MAR27 41.00 C 0.00 0.00 0.00 1.63 +0.03 43 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.54 +0.04 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.44 +0.04 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.36 +0.08 44 0 87 0
TOTAL CALL 6,409 146,196 +3,145
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 286 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 266 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 260 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 254 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 248 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 242 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 232 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 221 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 211 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 202 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 192 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 184 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 159 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 152 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 144 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 523 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 802 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 9,197 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,003 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,344 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14,556 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 60 0 3,728 0
30MAR26 24.00 P 0.04 0.04 0.04 0.04 +0.01 55 11 10,116 0
30MAR26 25.00 P 0.08 0.08 0.07 0.09 +0.01 52 33 1,964 -28
30MAR26 26.00 P 0.14 0.14 0.14 0.19 0.00 49 4 3,901 -4
30MAR26 27.00 P 0.39 0.41 0.33 0.38 -0.01 46 446 2,325 +26
30MAR26 28.00 P 0.74 0.80 0.68 0.69 -0.05 41 730 5,501 +351
30MAR26 29.00 P 1.34 1.38 1.34 1.29 -0.04 43 2 4,183 0
30MAR26 30.00 P 2.07 2.15 1.90 2.05 -0.02 43 140 3,610 +100
30MAR26 31.00 P 2.95 2.95 2.95 2.96 +0.04 48 50 2,250 0
30MAR26 32.00 P 0.00 0.00 0.00 4.03 +0.19 66 0 2,740 0
30MAR26 33.00 P 4.80 4.80 4.80 5.02 +0.19 76 20 3,500 -20
30MAR26 34.00 P 0.00 0.00 0.00 5.84 +0.04 0 0 632 0
30MAR26 35.00 P 0.00 0.00 0.00 6.87 +0.07 70 0 424 0
30MAR26 36.00 P 0.00 0.00 0.00 7.91 +0.11 87 0 61 0
30MAR26 37.00 P 0.00 0.00 0.00 8.91 +0.06 95 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 9.91 +0.09 102 0 344 -32
30MAR26 39.00 P 0.00 0.00 0.00 10.91 +0.08 109 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.91 +0.02 116 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.88 +0.05 114 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.86 +0.01 111 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.91 +0.07 135 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.86 +0.01 122 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.91 +0.09 146 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.91 +0.08 152 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.86 -0.05 137 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.91 +0.11 163 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 73 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 162 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 109 0
29APR26 22.00 P 0.11 0.11 0.10 0.10 +0.02 48 31 330 +15
29APR26 23.00 P 0.17 0.17 0.17 0.17 +0.03 46 1 233 0
29APR26 24.00 P 0.23 0.30 0.23 0.28 +0.02 45 277 725 +226
29APR26 25.00 P 0.44 0.48 0.41 0.44 0.00 44 217 1,239 +185
29APR26 26.00 P 0.68 0.73 0.63 0.68 0.00 43 647 1,206 +393
29APR26 27.00 P 0.99 1.06 0.94 1.00 -0.01 42 26 1,441 +22
29APR26 28.00 P 1.32 1.49 1.32 1.41 -0.04 41 38 1,938 +27
29APR26 29.00 P 1.77 2.10 1.77 1.99 -0.01 41 77 1,741 -2
29APR26 30.00 P 2.81 2.81 2.81 2.65 -0.02 42 1 4,169 0
29APR26 31.00 P 0.00 0.00 0.00 3.39 -0.02 42 0 1,180 0
29APR26 32.00 P 0.00 0.00 0.00 4.19 -0.03 41 0 1,513 0
29APR26 33.00 P 0.00 0.00 0.00 5.07 +0.10 42 0 586 0
29APR26 34.00 P 0.00 0.00 0.00 5.94 -0.12 40 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 6.92 +0.04 43 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 7.91 +0.06 47 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 8.91 +0.04 51 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 9.91 +0.09 55 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 10.91 +0.04 58 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 11.91 +0.02 62 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.90 +0.03 64 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.90 +0.05 68 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.91 +0.07 72 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.90 +0.05 74 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.91 +0.09 78 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 17.91 +0.08 81 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 18.90 -0.01 82 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 19.91 +0.11 87 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 0.00 44 0 18 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 0.00 44 0 191 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 56 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 0.00 43 0 109 0
28MAY26 21.00 P 0.00 0.00 0.00 0.11 0.00 43 0 134 0
28MAY26 22.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 219 0
28MAY26 23.00 P 0.36 0.36 0.36 0.33 +0.01 43 45 259 +45
28MAY26 24.00 P 0.54 0.55 0.53 0.51 +0.01 43 207 510 +132
28MAY26 25.00 P 0.78 0.78 0.75 0.74 0.00 42 25 717 +19
28MAY26 26.00 P 1.05 1.05 1.05 1.04 0.00 42 1 730 -1
28MAY26 27.00 P 1.35 1.35 1.35 1.40 -0.01 41 1 1,062 -1
28MAY26 28.00 P 1.91 1.91 1.91 1.86 -0.04 41 20 2,537 +20
28MAY26 29.00 P 2.44 2.55 2.37 2.44 -0.03 41 80 662 +65
28MAY26 30.00 P 0.00 0.00 0.00 3.09 -0.04 42 0 797 0
28MAY26 31.00 P 0.00 0.00 0.00 3.82 0.00 42 0 1,031 0
28MAY26 32.00 P 0.00 0.00 0.00 4.65 +0.21 44 0 484 0
28MAY26 33.00 P 5.20 5.20 5.20 5.47 +0.30 45 1 344 +1
28MAY26 34.00 P 0.00 0.00 0.00 6.30 +0.03 45 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.18 +0.02 45 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 8.13 +0.06 48 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 9.06 +0.12 48 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 9.99 +0.05 48 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 10.93 +0.04 48 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 11.92 +0.03 50 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 13.00 +0.12 58 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.00 +0.13 61 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 15.00 +0.06 63 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.00 +0.13 66 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.00 +0.07 69 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.00 +0.17 71 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.00 +0.09 74 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.00 +0.19 76 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 70 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 61 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 46 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 43 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 43 0 311 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 42 0 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 43 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 454 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 0.00 42 0 620 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 1,167 0
29JUN26 21.00 P 0.30 0.30 0.30 0.23 +0.01 42 115 1,132 +93
29JUN26 22.00 P 0.41 0.41 0.41 0.36 +0.02 42 15 1,402 +15
29JUN26 23.00 P 0.00 0.00 0.00 0.53 +0.02 42 0 650 0
29JUN26 24.00 P 0.76 0.76 0.76 0.76 +0.02 42 15 1,214 +15
29JUN26 25.00 P 1.04 1.05 1.04 1.04 +0.02 42 47 6,003 -15
29JUN26 26.00 P 1.42 1.42 1.42 1.37 0.00 41 10 3,802 +10
29JUN26 27.00 P 1.81 1.81 1.81 1.77 -0.01 41 1 1,079 0
29JUN26 28.00 P 2.30 2.40 2.26 2.28 +0.01 41 41 2,223 0
29JUN26 29.00 P 0.00 0.00 0.00 2.84 +0.01 41 0 2,024 0
29JUN26 30.00 P 0.00 0.00 0.00 3.45 -0.03 41 0 3,417 0
29JUN26 31.00 P 0.00 0.00 0.00 4.19 +0.01 42 0 2,052 0
29JUN26 32.00 P 4.85 4.85 4.85 4.86 -0.07 41 20 936 0
29JUN26 33.00 P 0.00 0.00 0.00 5.80 +0.10 45 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 6.62 +0.10 45 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.47 +0.02 46 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.37 +0.04 47 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.28 +0.19 48 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 10.20 +0.10 49 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 11.16 +0.13 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.10 +0.07 51 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.06 +0.08 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.02 +0.08 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.00 +0.06 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.00 +0.13 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.00 +0.07 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.00 +0.17 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.00 +0.07 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.00 +0.18 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 77 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 35 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.02 39 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 194 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.04 40 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 +0.04 40 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 +0.04 40 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 +0.05 40 0 4,154 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 +0.05 40 0 595 0
29SEP26 22.00 P 0.82 0.82 0.82 0.81 +0.04 39 100 1,052 +100
29SEP26 23.00 P 1.05 1.05 1.05 1.06 +0.03 39 10 1,151 0
29SEP26 24.00 P 1.32 1.32 1.32 1.37 +0.04 39 1 4,353 0
29SEP26 25.00 P 0.00 0.00 0.00 1.74 +0.04 39 0 802 0
29SEP26 26.00 P 2.21 2.21 2.21 2.15 +0.01 39 45 1,278 +45
29SEP26 27.00 P 0.00 0.00 0.00 2.63 +0.02 39 0 5,395 0
29SEP26 28.00 P 3.18 3.27 3.18 3.27 +0.12 40 9 1,673 -9
29SEP26 29.00 P 0.00 0.00 0.00 3.75 -0.01 39 0 702 0
29SEP26 30.00 P 0.00 0.00 0.00 4.41 0.00 39 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 5.11 0.00 40 0 1,141 0
29SEP26 32.00 P 5.80 5.80 5.80 5.93 +0.14 41 2 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 6.70 +0.10 41 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.50 +0.09 42 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.33 +0.04 42 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.17 +0.04 42 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.04 +0.05 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.92 +0.11 43 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.81 +0.20 43 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.71 +0.11 44 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.65 +0.06 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.58 +0.07 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.51 +0.07 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.45 +0.11 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.40 +0.07 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.36 +0.13 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.32 +0.07 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.28 +0.13 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.03 35 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.04 35 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.05 35 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 -0.05 35 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.46 -0.05 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.55 -0.05 36 0 96 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 -0.05 36 0 152 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 -0.05 37 0 236 0
30DEC26 23.00 P 0.00 0.00 0.00 1.40 -0.03 37 0 264 0
30DEC26 24.00 P 0.00 0.00 0.00 1.79 +0.01 38 0 365 0
30DEC26 25.00 P 2.15 2.15 2.15 2.23 +0.04 38 2 678 +2
30DEC26 26.00 P 0.00 0.00 0.00 2.70 +0.03 38 0 603 0
30DEC26 27.00 P 0.00 0.00 0.00 3.16 -0.01 38 0 879 0
30DEC26 28.00 P 0.00 0.00 0.00 3.77 +0.03 39 0 361 0
30DEC26 29.00 P 0.00 0.00 0.00 4.38 +0.03 39 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 5.03 +0.03 39 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 5.69 0.00 39 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 6.41 -0.01 40 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.26 +0.17 41 0 1,054 0
30DEC26 34.00 P 0.00 0.00 0.00 8.04 +0.17 42 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.84 +0.16 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.67 +0.10 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.51 +0.10 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.36 +0.05 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.22 +0.16 43 0 0 0
30DEC26 40.00 P 13.00 13.00 13.00 13.10 +0.10 43 1 2 +1
30DEC26 41.00 P 0.00 0.00 0.00 14.00 +0.06 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.87 +0.07 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.81 +0.12 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.73 +0.06 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.66 +0.16 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.59 +0.14 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.49 +0.09 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.47 +0.14 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.03 35 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 -0.02 36 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.58 -0.02 36 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.68 -0.03 36 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.80 -0.02 36 0 38 0
30MAR27 21.00 P 0.00 0.00 0.00 1.06 -0.01 36 0 56 0
30MAR27 22.00 P 0.00 0.00 0.00 1.36 0.00 37 0 162 0
30MAR27 23.00 P 0.00 0.00 0.00 1.73 +0.04 37 0 263 0
30MAR27 24.00 P 0.00 0.00 0.00 2.09 +0.02 37 0 220 0
30MAR27 25.00 P 0.00 0.00 0.00 2.53 +0.07 37 0 228 0
30MAR27 26.00 P 0.00 0.00 0.00 3.02 +0.04 37 0 298 0
30MAR27 27.00 P 0.00 0.00 0.00 3.55 +0.04 37 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.11 +0.03 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.71 +0.01 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.36 +0.03 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.05 +0.03 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.75 +0.01 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.57 +0.09 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.33 +0.09 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.14 +0.13 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.96 +0.23 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.77 +0.10 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.61 +0.20 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.46 +0.05 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.33 +0.19 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.20 +0.18 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.10 +0.22 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.98 +0.13 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.89 +0.06 43 0 1 0
TOTAL PUT 3,565 187,399 +1,796
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.60
30MAR26 46.00 C 0.00 0.00 0.00 27.78 -0.01 147 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.77 +0.01 140 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.75 -0.04 130 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.75 0.00 125 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.77 +0.02 122 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.26 -0.04 107 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.74 -0.05 91 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.25 -0.05 80 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.64 -0.29 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.14 -0.16 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.65 -0.15 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.15 -0.15 19 0 0 0
30MAR26 70.00 C 3.57 3.72 3.56 3.72 -0.11 20 67 92 +37
30MAR26 72.50 C 1.58 1.58 1.35 1.44 -0.16 15 62 46 -62
30MAR26 75.00 C 0.41 0.41 0.18 0.26 -0.12 15 28 633 -3
30MAR26 77.50 C 0.07 0.07 0.04 0.02 -0.03 15 27 426 +13
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 271 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.83 -0.06 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.83 +0.08 57 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.34 -0.03 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.85 -0.06 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.36 +0.06 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.77 -0.16 19 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.28 -0.15 18 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.79 -0.15 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.33 -0.15 14 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 4.09 0.00 15 0 60 0
29APR26 72.50 C 2.06 2.06 2.06 2.10 -0.07 13 10 115 +10
29APR26 75.00 C 0.90 0.90 0.82 0.92 -0.01 14 34 477 +2
29APR26 77.50 C 0.00 0.00 0.00 0.29 -0.03 14 0 367 0
29APR26 80.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 0.00 15 0 133 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 23.94 +0.14 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.45 -0.04 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.97 +0.06 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.49 +0.13 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.89 -0.04 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.41 -0.15 14 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.94 -0.16 13 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.54 -0.17 13 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.41 -0.01 14 0 54 0
28MAY26 72.50 C 0.00 0.00 0.00 2.56 -0.07 13 0 96 0
28MAY26 75.00 C 0.00 0.00 0.00 1.29 -0.09 13 0 212 0
28MAY26 77.50 C 0.00 0.00 0.00 0.57 -0.05 13 0 219 0
28MAY26 80.00 C 0.00 0.00 0.00 0.21 -0.04 13 0 203 0
28MAY26 82.50 C 0.00 0.00 0.00 0.07 -0.02 14 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.93 +0.14 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.94 -0.03 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.94 +0.05 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.95 -0.03 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.46 -0.03 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.97 +0.06 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.50 +0.14 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.91 -0.02 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.43 -0.15 13 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.96 -0.16 12 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 6.57 -0.17 12 0 1 0
29JUN26 70.00 C 4.44 4.44 4.33 4.52 +0.04 13 32 72 -1
29JUN26 72.50 C 0.00 0.00 0.00 2.70 -0.06 13 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.41 -0.06 12 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.64 -0.07 12 0 82 0
29JUN26 80.00 C 0.00 0.00 0.00 0.25 -0.07 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.03 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.93 +0.14 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.95 -0.02 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.94 +0.05 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.95 -0.03 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.46 -0.03 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.97 +0.06 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.50 +0.05 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.92 -0.15 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.46 -0.15 12 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 9.10 -0.14 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.91 -0.13 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.98 -0.12 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.41 -0.08 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.12 -0.06 12 0 32 0
29SEP26 77.50 C 0.00 0.00 0.00 1.27 -0.04 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.71 -0.02 12 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 -0.01 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 0.00 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 0.00 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.95 -0.02 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.94 +0.05 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.95 -0.03 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.46 -0.03 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.97 +0.06 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.50 +0.05 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.22 +0.15 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.85 -0.14 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.59 -0.13 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.49 -0.11 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.61 -0.10 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.92 -0.08 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.70 -0.05 11 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.76 -0.04 11 0 48 0
30DEC26 80.00 C 0.90 0.92 0.90 1.11 -0.02 11 15 43 +15
30DEC26 82.50 C 0.00 0.00 0.00 0.66 -0.01 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.38 0.00 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 0.00 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 0.00 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.95 -0.03 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.46 -0.03 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.97 -0.02 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.51 -0.15 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.65 -0.15 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.36 -0.14 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.19 -0.12 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.18 -0.11 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.39 -0.09 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.69 -0.08 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.44 -0.05 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.46 -0.04 11 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.69 -0.03 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.12 -0.02 11 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 -0.01 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 0.00 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.29 0.00 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.18 0.00 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 0.00 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
TOTAL CALL 275 5,694 +11
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 554 0
30MAR26 70.00 P 0.04 0.04 0.04 0.02 -0.01 16 2 459 0
30MAR26 72.50 P 0.32 0.33 0.26 0.30 -0.03 15 36 840 -34
30MAR26 75.00 P 1.48 1.48 1.48 1.58 -0.05 14 35 378 0
30MAR26 77.50 P 3.87 4.03 3.87 3.90 +0.03 0 60 282 +60
30MAR26 80.00 P 0.00 0.00 0.00 6.40 +0.15 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.90 +0.15 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.40 +0.15 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.90 +0.05 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.40 -0.05 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.90 +0.10 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.40 +0.11 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.90 +0.15 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.40 +0.14 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.01 0.00 16 6 24 +6
29APR26 67.50 P 0.10 0.10 0.10 0.04 0.00 14 3 319 -3
29APR26 70.00 P 0.00 0.00 0.00 0.23 +0.02 14 0 834 0
29APR26 72.50 P 0.79 0.80 0.79 0.81 +0.02 14 49 506 +35
29APR26 75.00 P 0.00 0.00 0.00 2.05 -0.03 13 0 231 0
29APR26 77.50 P 4.16 4.16 4.16 4.03 0.00 14 1 166 0
29APR26 80.00 P 0.00 0.00 0.00 6.40 +0.15 0 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 8.90 +0.15 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.40 +0.15 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 13.90 -0.06 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.40 -0.05 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.90 -0.05 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.40 -0.05 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.90 -0.05 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.40 0.00 0 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 0.00 14 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.12 -0.01 13 0 184 0
28MAY26 70.00 P 0.46 0.47 0.46 0.43 -0.01 13 71 432 0
28MAY26 72.50 P 1.16 1.18 1.15 1.15 -0.01 13 43 240 0
28MAY26 75.00 P 2.12 2.12 2.12 2.37 -0.05 13 13 235 0
28MAY26 77.50 P 0.00 0.00 0.00 4.21 -0.02 13 0 310 0
28MAY26 80.00 P 0.00 0.00 0.00 6.42 +0.13 13 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.90 +0.15 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.40 +0.15 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.90 -0.06 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.40 -0.05 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.90 -0.05 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.40 -0.05 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.90 -0.05 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.40 0.00 0 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 0.00 13 0 169 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.01 12 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.23 -0.02 12 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.66 -0.03 12 5 79 0
29JUN26 72.50 P 0.00 0.00 0.00 1.53 -0.03 12 0 175 0
29JUN26 75.00 P 0.00 0.00 0.00 2.82 -0.05 12 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.64 -0.02 12 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 6.81 +0.10 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.16 +0.13 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.60 +0.15 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.07 +0.11 12 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.53 +0.05 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.00 +0.05 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.49 +0.04 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.98 -0.12 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.46 -0.12 0 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 0.03 +0.01 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 +0.02 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.55 +0.03 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.14 +0.05 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.08 +0.07 12 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.44 +0.10 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.03 +0.12 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.03 +0.14 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.27 +0.15 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.64 +0.15 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.08 +0.12 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.53 -0.12 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.00 -0.13 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.49 -0.12 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.98 -0.12 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.46 -0.12 0 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 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.01 11 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 +0.02 11 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 0.72 +0.05 11 0 68 0
30DEC26 70.00 P 0.00 0.00 0.00 1.35 +0.06 11 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 2.31 +0.08 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 3.64 +0.11 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 5.17 +0.13 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.12 +0.14 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.31 +0.15 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.66 +0.16 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.09 +0.13 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.53 -0.12 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.07 -0.06 14 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.56 -0.11 16 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.01 -0.09 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.53 -0.05 18 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 +0.01 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 +0.01 12 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 +0.03 12 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.02 +0.05 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.73 +0.07 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 2.71 +0.08 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.02 +0.11 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.48 +0.12 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.34 +0.13 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.44 +0.14 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.73 +0.15 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.51 +0.12 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.86 +0.04 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.23 +0.05 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.60 -0.07 16 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.03 -0.13 15 0 0 0
TOTAL PUT 324 9,546 +64
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$ 48.84
30MAR26 31.00 C 0.00 0.00 0.00 17.95 +0.03 141 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.96 +0.04 134 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.95 +0.03 123 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.96 +0.04 117 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.95 +0.03 107 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.95 +0.03 99 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.95 +0.03 91 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.97 +0.04 87 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.96 +0.03 78 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.87 -0.04 41 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.87 -0.04 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.87 -0.04 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.87 -0.05 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.98 +0.03 43 0 6 0
30MAR26 45.00 C 0.00 0.00 0.00 3.92 -0.06 30 0 75 0
30MAR26 46.00 C 0.00 0.00 0.00 3.01 -0.06 30 0 544 0
30MAR26 47.00 C 2.18 2.24 2.18 2.24 +0.02 33 73 360 0
30MAR26 48.00 C 1.63 1.63 1.46 1.51 +0.01 31 120 1,852 +60
30MAR26 49.00 C 1.03 1.06 0.94 0.95 -0.01 31 216 1,934 -50
30MAR26 50.00 C 0.57 0.63 0.57 0.55 -0.03 31 234 3,670 +220
30MAR26 52.50 C 0.13 0.13 0.13 0.09 -0.03 30 38 3,772 -38
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 3,191 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,889 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.03 +0.02 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.05 +0.02 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.08 +0.04 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.98 -0.05 29 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.01 -0.05 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.06 -0.05 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.13 -0.06 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.25 -0.07 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.43 -0.06 28 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.66 -0.07 28 0 181 0
29APR26 47.00 C 3.01 3.07 3.00 3.06 +0.01 30 120 360 +90
29APR26 48.00 C 2.54 2.55 2.54 2.42 0.00 29 65 863 +5
29APR26 49.00 C 2.01 2.01 1.86 1.88 -0.01 29 123 785 -90
29APR26 50.00 C 1.50 1.50 1.41 1.42 -0.03 28 53 1,318 0
29APR26 52.50 C 0.70 0.70 0.69 0.68 -0.04 29 44 529 0
29APR26 55.00 C 0.00 0.00 0.00 0.28 -0.03 29 0 371 0
29APR26 57.50 C 0.16 0.16 0.16 0.10 -0.02 29 30 362 +30
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 29 0 56 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.19 +0.02 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.22 +0.01 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.26 +0.06 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.22 -0.06 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.32 -0.07 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.46 -0.07 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.64 -0.08 28 0 30 0
28MAY26 45.00 C 4.92 4.92 4.92 4.88 -0.08 28 4 34 +4
28MAY26 46.00 C 0.00 0.00 0.00 4.17 -0.09 28 0 86 0
28MAY26 47.00 C 3.52 3.52 3.52 3.58 0.00 29 30 455 -30
28MAY26 48.00 C 3.18 3.18 2.94 2.98 -0.01 28 189 783 0
28MAY26 49.00 C 2.57 2.57 2.57 2.46 -0.02 28 30 1,009 -30
28MAY26 50.00 C 2.16 2.16 1.98 2.01 -0.04 28 92 1,327 -66
28MAY26 52.50 C 1.30 1.30 1.27 1.18 -0.05 28 60 370 +60
28MAY26 55.00 C 0.00 0.00 0.00 0.63 -0.06 28 0 233 0
28MAY26 57.50 C 0.00 0.00 0.00 0.32 -0.03 28 0 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 233 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.01 28 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 13.25 +0.03 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.28 +0.02 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.34 +0.03 33 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.40 +0.03 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.48 +0.06 31 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.48 -0.06 28 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.62 -0.07 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.81 -0.07 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.04 -0.07 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.32 -0.07 28 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.65 -0.08 28 0 327 0
29JUN26 47.00 C 0.00 0.00 0.00 4.01 -0.02 27 0 404 0
29JUN26 48.00 C 0.00 0.00 0.00 3.44 -0.02 27 0 441 0
29JUN26 49.00 C 0.00 0.00 0.00 2.94 -0.01 27 0 474 0
29JUN26 50.00 C 0.00 0.00 0.00 2.49 -0.03 27 0 2,827 0
29JUN26 52.50 C 1.69 1.69 1.57 1.61 -0.04 28 60 4,224 -30
29JUN26 55.00 C 1.03 1.03 1.03 1.02 -0.04 28 1 8,846 +1
29JUN26 57.50 C 0.00 0.00 0.00 0.60 -0.04 28 0 594 0
29JUN26 60.00 C 0.00 0.00 0.00 0.34 -0.03 28 0 378 0
29JUN26 62.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 386 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 256 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.01 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 13.36 +0.03 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.41 +0.01 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.49 +0.02 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.56 -0.01 30 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.59 -0.11 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.73 -0.05 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.94 -0.05 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.19 -0.05 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.48 -0.05 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.82 -0.06 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.20 -0.05 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.65 -0.05 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.19 0.00 28 0 235 0
29SEP26 49.00 C 3.72 3.72 3.72 3.72 0.00 27 1 477 -1
29SEP26 50.00 C 0.00 0.00 0.00 3.30 0.00 28 0 614 0
29SEP26 52.50 C 0.00 0.00 0.00 2.40 -0.04 28 0 1,197 0
29SEP26 55.00 C 0.00 0.00 0.00 1.70 -0.04 27 0 231 0
29SEP26 57.50 C 0.00 0.00 0.00 1.18 -0.03 27 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.81 -0.02 27 0 417 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 -0.02 27 0 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 131 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.58 +0.02 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.71 +0.02 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.87 +0.01 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.06 +0.01 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.18 -0.06 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.46 -0.06 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.78 -0.06 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.14 -0.06 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.54 -0.06 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.97 -0.06 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.45 -0.06 27 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 5.03 +0.02 27 0 960 0
30DEC26 49.00 C 0.00 0.00 0.00 4.58 +0.02 27 0 62 0
30DEC26 50.00 C 0.00 0.00 0.00 4.16 +0.01 27 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.25 -0.01 27 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.49 -0.04 27 0 255 0
30DEC26 57.50 C 0.00 0.00 0.00 1.89 -0.04 27 0 145 0
30DEC26 60.00 C 0.00 0.00 0.00 1.42 -0.04 27 0 198 0
30DEC26 62.50 C 0.00 0.00 0.00 1.06 -0.03 27 0 161 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 -0.02 27 0 84 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 -0.01 27 0 35 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 -0.01 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 0.00 27 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 11.13 +0.02 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.36 +0.02 26 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.62 +0.01 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.10 -0.06 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.45 -0.06 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.87 -0.05 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.28 -0.06 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.75 -0.06 27 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.24 -0.06 27 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.57 -0.05 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.15 -0.06 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.73 -0.06 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.83 -0.05 26 0 21 0
30MAR27 55.00 C 0.00 0.00 0.00 3.07 -0.05 26 0 102 0
30MAR27 57.50 C 0.00 0.00 0.00 2.44 -0.04 26 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 1.96 -0.03 27 0 134 0
30MAR27 62.50 C 0.00 0.00 0.00 1.60 -0.01 27 0 34 0
30MAR27 65.00 C 1.26 1.26 1.26 1.26 -0.03 27 2 12 +2
30MAR27 67.50 C 0.00 0.00 0.00 0.98 +0.01 27 0 2 0
30MAR27 70.00 C 0.81 0.82 0.81 0.75 -0.03 27 6 508 +6
30MAR27 72.50 C 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
TOTAL CALL 1,591 67,331 +143
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,539 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,042 0
30MAR26 45.00 P 0.10 0.10 0.06 0.05 -0.02 30 80 1,739 -20
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 3,370 0
30MAR26 47.00 P 0.00 0.00 0.00 0.31 -0.03 30 0 2,135 0
30MAR26 48.00 P 0.56 0.58 0.54 0.59 -0.06 30 102 2,533 +10
30MAR26 49.00 P 1.08 1.08 0.88 1.02 -0.09 29 194 1,387 0
30MAR26 50.00 P 1.55 1.64 1.55 1.63 -0.10 29 214 3,977 -3
30MAR26 52.50 P 3.57 3.62 3.43 3.72 +0.02 29 150 6,020 -30
30MAR26 55.00 P 0.00 0.00 0.00 6.16 +0.04 0 0 187 0
30MAR26 57.50 P 8.60 8.63 8.60 8.66 +0.04 0 36 179 +29
30MAR26 60.00 P 0.00 0.00 0.00 11.16 +0.04 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.66 +0.04 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.16 +0.04 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.66 +0.04 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.16 +0.04 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.66 +0.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.16 +0.04 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.66 +0.04 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.16 +0.04 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 0.00 31 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 0.00 0.00 0.00 0.06 0.00 29 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 397 0
29APR26 43.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 557 0
29APR26 44.00 P 0.32 0.32 0.32 0.30 -0.02 29 6 1,518 -6
29APR26 45.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 1,436 0
29APR26 46.00 P 0.70 0.70 0.70 0.72 -0.02 29 3 1,070 +3
29APR26 47.00 P 0.00 0.00 0.00 1.03 -0.03 29 0 3,800 0
29APR26 48.00 P 1.34 1.34 1.34 1.39 -0.08 28 30 7,017 +30
29APR26 49.00 P 1.73 1.85 1.73 1.85 -0.09 28 113 1,012 -15
29APR26 50.00 P 2.40 2.44 2.35 2.44 -0.07 28 240 1,209 +30
29APR26 52.50 P 4.09 4.10 4.06 4.20 -0.01 28 63 686 0
29APR26 55.00 P 0.00 0.00 0.00 6.33 +0.02 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.68 +0.03 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.16 +0.04 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.66 +0.04 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.16 +0.04 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.66 +0.04 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.16 +0.04 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.66 +0.04 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.16 +0.04 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 68 0
28MAY26 40.00 P 0.21 0.21 0.21 0.11 -0.02 28 10 51 +10
28MAY26 41.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 577 0
28MAY26 43.00 P 0.48 0.48 0.48 0.42 -0.03 28 72 726 0
28MAY26 44.00 P 0.64 0.65 0.63 0.61 -0.03 28 122 644 +20
28MAY26 45.00 P 0.83 0.84 0.83 0.85 -0.04 28 120 886 +80
28MAY26 46.00 P 1.10 1.12 1.10 1.15 -0.05 28 60 635 +60
28MAY26 47.00 P 1.42 1.49 1.42 1.47 -0.10 28 276 623 +200
28MAY26 48.00 P 1.80 1.89 1.80 1.90 -0.08 28 439 3,190 +84
28MAY26 49.00 P 2.29 2.37 2.29 2.36 -0.11 28 81 3,730 -41
28MAY26 50.00 P 0.00 0.00 0.00 2.92 -0.10 28 0 689 0
28MAY26 52.50 P 4.51 4.51 4.51 4.59 -0.03 28 30 618 +30
28MAY26 55.00 P 0.00 0.00 0.00 6.58 -0.01 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.80 +0.01 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.22 +0.05 30 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.66 +0.04 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.16 +0.04 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.66 +0.04 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.16 +0.04 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.66 +0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 -0.02 28 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.50 -0.02 28 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 0.69 -0.03 28 0 8,486 0
29JUN26 44.00 P 0.00 0.00 0.00 0.92 -0.04 28 0 882 0
29JUN26 45.00 P 0.00 0.00 0.00 1.20 -0.04 28 0 7,904 0
29JUN26 46.00 P 0.00 0.00 0.00 1.53 -0.04 28 0 1,866 0
29JUN26 47.00 P 0.00 0.00 0.00 1.89 -0.08 28 0 812 0
29JUN26 48.00 P 2.38 2.38 2.38 2.33 -0.09 28 5 1,908 0
29JUN26 49.00 P 2.78 2.78 2.78 2.83 -0.09 28 30 3,282 0
29JUN26 50.00 P 3.39 3.39 3.35 3.38 -0.11 28 60 3,433 +30
29JUN26 52.50 P 0.00 0.00 0.00 4.96 -0.03 28 0 1,268 0
29JUN26 55.00 P 0.00 0.00 0.00 6.85 -0.01 28 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 8.98 +0.01 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.27 -0.03 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.67 +0.01 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.16 +0.04 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.66 +0.04 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.16 +0.04 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.66 +0.04 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.16 +0.04 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.66 +0.04 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.16 +0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 0.00 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.60 -0.01 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.79 -0.03 27 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 0.99 -0.02 27 0 499 0
29SEP26 42.00 P 0.00 0.00 0.00 1.22 -0.02 27 0 518 0
29SEP26 43.00 P 0.00 0.00 0.00 1.49 -0.03 27 0 1,146 0
29SEP26 44.00 P 0.00 0.00 0.00 1.80 -0.04 26 0 450 0
29SEP26 45.00 P 2.20 2.20 2.20 2.18 -0.02 26 6 531 +6
29SEP26 46.00 P 0.00 0.00 0.00 2.57 -0.05 26 0 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 3.02 -0.05 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.51 -0.07 26 0 1,355 0
29SEP26 49.00 P 0.00 0.00 0.00 4.05 -0.07 26 0 382 0
29SEP26 50.00 P 0.00 0.00 0.00 4.64 -0.07 26 0 755 0
29SEP26 52.50 P 0.00 0.00 0.00 6.37 0.00 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.20 0.00 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.15 -0.05 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.32 -0.04 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.56 -0.06 26 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.89 -0.03 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.36 +0.08 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.76 +0.08 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.08 -0.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.53 -0.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.63 -0.01 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.79 -0.01 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.99 -0.01 27 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.21 -0.01 27 0 309 0
30DEC26 41.00 P 0.00 0.00 0.00 1.44 -0.03 27 0 139 0
30DEC26 42.00 P 0.00 0.00 0.00 1.71 -0.01 26 0 309 0
30DEC26 43.00 P 1.99 1.99 1.99 2.02 -0.03 26 30 338 +30
30DEC26 44.00 P 0.00 0.00 0.00 2.37 -0.04 26 0 209 0
30DEC26 45.00 P 0.00 0.00 0.00 2.76 -0.04 26 0 196 0
30DEC26 46.00 P 0.00 0.00 0.00 3.18 -0.05 26 0 430 0
30DEC26 47.00 P 0.00 0.00 0.00 3.64 -0.06 26 0 1,489 0
30DEC26 48.00 P 0.00 0.00 0.00 4.15 -0.06 26 0 1,602 0
30DEC26 49.00 P 0.00 0.00 0.00 4.70 -0.06 26 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 5.28 -0.06 26 0 156 0
30DEC26 52.50 P 0.00 0.00 0.00 6.89 -0.06 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.66 -0.03 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.70 +0.06 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.68 -0.05 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.85 -0.03 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.10 -0.03 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.41 -0.03 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.77 -0.03 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.17 -0.02 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.59 -0.02 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.35 -0.01 27 0 6 0
30MAR27 40.00 P 1.71 1.71 1.68 1.65 +0.03 27 46 88 +46
30MAR27 41.00 P 0.00 0.00 0.00 1.95 -0.01 27 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.28 -0.01 27 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 2.63 -0.01 27 0 90 0
30MAR27 44.00 P 3.08 3.08 3.08 3.04 -0.01 27 45 195 +45
30MAR27 45.00 P 0.00 0.00 0.00 3.45 -0.01 27 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 3.92 -0.02 27 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.41 -0.02 27 0 165 0
30MAR27 48.00 P 0.00 0.00 0.00 4.93 -0.01 28 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 5.50 -0.01 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.08 -0.01 28 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.69 0.00 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.45 -0.02 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.33 -0.04 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.33 -0.03 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.42 -0.03 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.57 -0.04 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.79 -0.03 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.05 -0.04 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.37 -0.02 27 0 0 0
TOTAL PUT 2,663 114,017 +628
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$ 30.38
20MAR26 17.50 C 0.00 0.00 0.00 12.88 +0.80 0 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 12.38 +0.80 0 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 11.88 +0.80 0 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 11.38 +0.80 0 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 10.88 +0.79 0 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 10.38 +0.79 0 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 9.38 +0.79 0 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 8.38 +0.79 0 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 7.38 +0.79 0 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 6.38 +0.79 0 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 5.38 +0.79 0 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 4.38 +0.79 0 0 0 0
20MAR26 27.00 C 0.00 0.00 0.00 3.38 +0.79 0 0 0 -449
20MAR26 28.00 C 1.35 1.87 1.35 2.38 +0.75 0 85 0 -386
20MAR26 29.00 C 0.24 1.32 0.24 1.38 +0.58 0 250 0 -1,214
20MAR26 30.00 C 0.03 0.34 0.03 0.38 +0.08 0 1,572 16 -1,730
20MAR26 31.00 C 0.02 0.02 0.01 0.00 -0.08 0 128 1,346 +113
20MAR26 32.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,723 0
20MAR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
20MAR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
20MAR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
20MAR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
20MAR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
20MAR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
20MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
20MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
27MAR26 18.00 C 0.00 0.00 0.00 12.39 +0.80 122 0 0 0
27MAR26 18.50 C 0.00 0.00 0.00 11.89 +0.80 114 0 0 0
27MAR26 19.00 C 0.00 0.00 0.00 11.39 +0.80 105 0 0 0
27MAR26 19.50 C 0.00 0.00 0.00 10.89 +0.80 95 0 0 0
27MAR26 20.00 C 0.00 0.00 0.00 10.39 +0.78 83 0 0 0
27MAR26 21.00 C 0.00 0.00 0.00 9.39 +0.80 0 0 0 0
27MAR26 22.00 C 0.00 0.00 0.00 8.39 +0.80 0 0 0 0
27MAR26 23.00 C 0.00 0.00 0.00 7.39 +0.80 0 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 6.39 +0.79 0 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 5.39 +0.78 0 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 4.40 +0.75 49 0 0 0
27MAR26 27.00 C 3.10 3.10 3.10 3.43 +0.72 50 1 1 +1
27MAR26 28.00 C 0.00 0.00 0.00 2.46 +0.56 42 0 68 0
27MAR26 29.00 C 0.97 1.45 0.97 1.66 +0.41 46 44 395 +28
27MAR26 30.00 C 0.55 1.01 0.55 1.03 +0.27 49 788 694 +294
27MAR26 31.00 C 0.40 0.58 0.40 0.58 +0.12 50 525 587 +364
27MAR26 32.00 C 0.19 0.32 0.18 0.31 +0.07 51 422 560 +179
27MAR26 33.00 C 0.16 0.18 0.15 0.14 +0.02 51 58 335 +51
27MAR26 34.00 C 0.07 0.10 0.07 0.06 +0.01 52 74 322 -3
27MAR26 35.00 C 0.06 0.06 0.06 0.03 0.00 54 5 75 0
27MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 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 20.64 +0.80 233 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.39 +0.80 227 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 19.89 +0.80 215 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.39 +0.80 203 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 18.89 +0.80 192 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.39 +0.80 181 0 0 -4
30MAR26 12.50 C 0.00 0.00 0.00 17.89 +0.80 169 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.39 +0.80 158 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.89 +0.80 145 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.39 +0.80 126 0 0 -15
30MAR26 14.50 C 0.00 0.00 0.00 15.89 +0.80 0 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 15.39 +0.80 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.89 +0.80 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.39 +0.80 0 0 35 -50
30MAR26 16.50 C 0.00 0.00 0.00 13.89 +0.80 0 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 13.39 +0.80 0 0 280 0
30MAR26 17.50 C 0.00 0.00 0.00 12.89 +0.80 0 0 200 0
30MAR26 18.00 C 0.00 0.00 0.00 12.39 +0.80 0 0 60 -11
30MAR26 18.50 C 0.00 0.00 0.00 11.89 +0.80 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.39 +0.80 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.89 +0.79 0 0 4 -100
30MAR26 20.00 C 0.00 0.00 0.00 10.39 +0.78 0 0 460 -2,363
30MAR26 21.00 C 0.00 0.00 0.00 9.39 +0.79 0 0 264 0
30MAR26 22.00 C 0.00 0.00 0.00 8.40 +0.80 74 0 1,260 0
30MAR26 23.00 C 0.00 0.00 0.00 7.40 +0.71 64 0 2,508 -349
30MAR26 24.00 C 0.00 0.00 0.00 6.40 +0.80 53 0 2,262 0
30MAR26 25.00 C 4.55 5.35 4.55 5.40 +0.79 44 1,038 4,018 -523
30MAR26 26.00 C 3.65 4.10 3.65 4.42 +0.77 48 3,310 2,694 -1,862
30MAR26 27.00 C 2.73 3.00 2.73 3.46 +0.73 46 21 2,125 -21
30MAR26 28.00 C 1.68 2.50 1.68 2.50 +0.57 40 99 8,392 -1
30MAR26 29.00 C 1.20 1.70 1.00 1.73 +0.44 43 550 3,050 -14
30MAR26 30.00 C 0.62 1.08 0.62 1.11 +0.30 44 1,289 4,844 +160
30MAR26 31.00 C 0.39 0.66 0.38 0.66 +0.16 45 375 2,569 -95
30MAR26 32.00 C 0.21 0.39 0.21 0.38 +0.11 47 796 979 -132
30MAR26 33.00 C 0.15 0.23 0.15 0.19 +0.05 47 308 1,351 +137
30MAR26 34.00 C 0.11 0.14 0.10 0.09 +0.02 47 918 2,679 +654
30MAR26 35.00 C 0.07 0.08 0.07 0.04 +0.01 48 188 865 +161
30MAR26 36.00 C 0.04 0.04 0.04 0.02 0.00 49 40 757 +32
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 304 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 293 0
30MAR26 39.00 C 0.01 0.01 0.01 0.01 0.00 62 120 499 +120
30MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 68 85 511 +60
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 332 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 360 0
29APR26 14.50 C 0.00 0.00 0.00 15.92 +0.80 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 15.42 +0.80 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 14.92 +0.80 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 14.43 +0.80 71 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 13.93 +0.80 65 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 13.43 +0.82 59 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 12.93 +0.82 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 12.43 +0.84 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 11.93 +0.80 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 11.43 +0.73 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.94 +0.80 50 0 0 -5
29APR26 20.00 C 10.07 10.29 10.07 10.44 +0.80 46 325 890 +300
29APR26 21.00 C 0.00 0.00 0.00 9.44 +0.74 35 0 52 -18
29APR26 22.00 C 0.00 0.00 0.00 8.45 +0.78 40 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 7.47 +0.77 41 0 239 -491
29APR26 24.00 C 0.00 0.00 0.00 6.51 +0.75 41 0 779 -1,353
29APR26 25.00 C 4.73 4.73 4.73 5.58 +0.85 41 2 1,574 0
29APR26 26.00 C 3.82 4.45 3.82 4.55 +0.64 32 237 2,253 +32
29APR26 27.00 C 3.20 3.40 3.17 3.75 +0.58 36 93 5,663 0
29APR26 28.00 C 2.19 2.92 2.19 3.03 +0.52 38 171 3,276 +47
29APR26 29.00 C 1.78 2.27 1.78 2.39 +0.44 39 279 2,152 -36
29APR26 30.00 C 1.12 1.79 1.12 1.84 +0.36 40 1,313 1,821 +295
29APR26 31.00 C 1.05 1.35 1.05 1.39 +0.26 40 123 1,234 +46
29APR26 32.00 C 0.77 1.02 0.77 1.02 +0.18 40 193 2,349 +15
29APR26 33.00 C 0.62 0.76 0.62 0.76 +0.16 41 380 656 +53
29APR26 34.00 C 0.51 0.59 0.50 0.55 +0.13 42 64 648 -36
29APR26 35.00 C 0.30 0.45 0.30 0.38 +0.10 42 343 1,738 +185
29APR26 36.00 C 0.33 0.33 0.33 0.26 +0.07 42 1 962 +1
29APR26 37.00 C 0.24 0.27 0.24 0.17 +0.04 41 81 141 +76
29APR26 38.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 328 0
29APR26 39.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 72 0
29APR26 40.00 C 0.14 0.15 0.14 0.05 +0.01 42 130 357 +130
29APR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 1,113 0
28MAY26 15.50 C 0.00 0.00 0.00 14.96 +0.80 56 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.46 +0.80 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.96 +0.80 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.46 +0.80 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.97 +0.80 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.47 +0.80 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.97 +0.79 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.48 +0.78 42 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 10.98 +0.79 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.49 +0.79 40 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 9.51 +0.78 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.54 +0.76 40 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 7.60 +0.90 40 0 333 0
28MAY26 24.00 C 0.00 0.00 0.00 6.69 +0.90 40 0 401 0
28MAY26 25.00 C 4.85 5.00 4.85 5.64 +0.66 32 20 1,450 -10
28MAY26 26.00 C 0.00 0.00 0.00 4.85 +0.62 35 0 798 0
28MAY26 27.00 C 3.80 3.80 3.80 4.11 +0.46 37 1 1,351 0
28MAY26 28.00 C 2.91 3.32 2.91 3.44 +0.51 38 320 3,318 -90
28MAY26 29.00 C 2.26 2.72 2.26 2.85 +0.46 38 284 3,422 +168
28MAY26 30.00 C 1.84 2.21 1.84 2.32 +0.39 39 630 4,728 -71
28MAY26 31.00 C 1.24 1.78 1.24 1.87 +0.33 39 74 266 -23
28MAY26 32.00 C 1.29 1.46 1.29 1.49 +0.29 39 123 274 +33
28MAY26 33.00 C 0.74 1.12 0.74 1.17 +0.18 39 100 424 +48
28MAY26 34.00 C 0.81 0.94 0.81 0.94 +0.18 40 63 491 +60
28MAY26 35.00 C 0.57 0.76 0.57 0.75 +0.17 41 114 308 +48
28MAY26 36.00 C 0.55 0.61 0.54 0.57 +0.13 41 81 259 +78
28MAY26 37.00 C 0.00 0.00 0.00 0.43 +0.11 41 0 244 0
28MAY26 38.00 C 0.00 0.00 0.00 0.32 +0.08 41 0 127 0
28MAY26 39.00 C 0.00 0.00 0.00 0.24 +0.06 41 0 389 0
28MAY26 40.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 21 0
28MAY26 41.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 555 0
29JUN26 11.50 C 0.00 0.00 0.00 18.95 +0.80 68 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.45 +0.80 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.95 +0.80 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.46 +0.80 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.96 +0.80 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.46 +0.80 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.97 +0.80 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.47 +0.80 48 0 76 -300
29JUN26 15.50 C 14.46 14.47 14.44 14.97 +0.80 0 1,400 620 -830
29JUN26 16.00 C 13.98 14.02 13.93 14.47 +0.79 0 1,900 4,908 -1,492
29JUN26 16.50 C 13.44 13.75 13.44 13.98 +0.80 44 1,000 8,801 -1,000
29JUN26 17.00 C 0.00 0.00 0.00 13.48 +0.80 0 0 4,330 0
29JUN26 17.50 C 0.00 0.00 0.00 12.99 +0.80 44 0 0 -317
29JUN26 18.00 C 0.00 0.00 0.00 12.49 +0.80 40 0 50 -68
29JUN26 18.50 C 0.00 0.00 0.00 12.00 +0.80 42 0 281 -40
29JUN26 19.00 C 0.00 0.00 0.00 11.50 +0.79 39 0 278 -166
29JUN26 19.50 C 0.00 0.00 0.00 11.01 +0.79 40 0 979 0
29JUN26 20.00 C 0.00 0.00 0.00 10.52 +0.79 39 0 357 0
29JUN26 21.00 C 0.00 0.00 0.00 9.55 +0.78 39 0 769 0
29JUN26 22.00 C 8.06 8.06 8.06 8.60 +0.82 40 4 1,205 -4
29JUN26 23.00 C 0.00 0.00 0.00 7.67 +0.74 39 0 947 0
29JUN26 24.00 C 6.38 6.38 6.38 6.69 +0.77 35 2 1,980 0
29JUN26 25.00 C 0.00 0.00 0.00 5.77 +0.50 34 0 2,963 0
29JUN26 26.00 C 0.00 0.00 0.00 5.16 +0.64 40 5 5,963 0
29JUN26 27.00 C 0.00 0.00 0.00 4.30 +0.46 37 0 5,551 0
29JUN26 28.00 C 2.70 3.14 2.70 3.66 +0.53 37 1,560 2,705 +1,150
29JUN26 29.00 C 2.80 2.94 2.77 3.08 +0.48 38 333 1,692 +98
29JUN26 30.00 C 2.31 2.31 2.31 2.57 +0.41 38 16 1,712 +16
29JUN26 31.00 C 0.00 0.00 0.00 2.12 +0.32 38 0 339 0
29JUN26 32.00 C 1.58 1.74 1.58 1.75 +0.25 39 33 958 +12
29JUN26 33.00 C 1.30 1.31 1.30 1.45 +0.23 39 9 762 +1
29JUN26 34.00 C 1.10 1.20 1.10 1.20 +0.23 40 43 122 +5
29JUN26 35.00 C 0.00 0.00 0.00 0.98 +0.21 40 0 85 0
29JUN26 36.00 C 0.00 0.00 0.00 0.78 +0.17 40 0 141 0
29JUN26 37.00 C 0.00 0.00 0.00 0.62 +0.14 40 0 120 0
29JUN26 38.00 C 0.00 0.00 0.00 0.49 +0.12 40 0 352 0
29JUN26 39.00 C 0.47 0.48 0.47 0.38 +0.10 40 23 186 0
29JUN26 40.00 C 0.42 0.42 0.42 0.29 +0.07 40 10 376 +10
29JUN26 41.00 C 0.00 0.00 0.00 0.23 +0.06 40 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 0.18 +0.05 40 0 101 0
29SEP26 12.50 C 0.00 0.00 0.00 17.95 +0.80 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.46 +0.80 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.96 +0.80 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.46 +0.80 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.97 +0.80 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.47 +0.80 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.97 +0.80 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.47 +0.79 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.98 +0.80 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.48 +0.79 33 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 12.99 +0.79 38 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 12.50 +0.79 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.01 +0.79 38 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 11.52 +0.78 37 0 483 0
29SEP26 19.50 C 0.00 0.00 0.00 11.04 +0.77 38 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 10.56 +0.76 38 0 741 0
29SEP26 21.00 C 0.00 0.00 0.00 9.63 +0.86 38 0 181 0
29SEP26 22.00 C 0.00 0.00 0.00 8.74 +0.96 38 0 414 0
29SEP26 23.00 C 0.00 0.00 0.00 7.67 +0.69 31 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 6.86 +0.63 33 0 737 0
29SEP26 25.00 C 0.00 0.00 0.00 6.12 +0.58 34 0 532 0
29SEP26 26.00 C 0.00 0.00 0.00 5.45 +0.39 35 0 539 0
29SEP26 27.00 C 4.33 4.33 4.33 4.83 +0.50 36 1 1,220 0
29SEP26 28.00 C 0.00 0.00 0.00 4.26 +0.45 36 0 770 0
29SEP26 29.00 C 3.12 3.28 3.12 3.75 +0.43 37 115 1,177 +103
29SEP26 30.00 C 0.00 0.00 0.00 3.28 +0.37 37 0 362 0
29SEP26 31.00 C 0.00 0.00 0.00 2.87 +0.34 37 0 342 0
29SEP26 32.00 C 2.00 2.12 2.00 2.50 +0.30 37 12 398 +1
29SEP26 33.00 C 0.00 0.00 0.00 2.17 +0.27 37 0 213 0
29SEP26 34.00 C 1.61 1.61 1.61 1.88 +0.24 37 1 35 0
29SEP26 35.00 C 1.27 1.31 1.27 1.62 +0.21 37 60 496 +50
29SEP26 36.00 C 1.21 1.21 1.21 1.40 +0.19 37 10 60 -10
29SEP26 37.00 C 1.13 1.13 1.13 1.20 +0.16 38 13 298 +13
29SEP26 38.00 C 0.00 0.00 0.00 1.03 +0.12 37 0 29 0
29SEP26 39.00 C 0.00 0.00 0.00 0.88 +0.08 38 0 75 0
29SEP26 40.00 C 0.73 0.78 0.73 0.78 +0.10 38 33 378 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.68 +0.10 38 0 4 0
29SEP26 42.00 C 0.61 0.61 0.61 0.58 +0.09 38 2 68 0
30DEC26 14.00 C 0.00 0.00 0.00 16.46 +0.80 0 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 15.97 +0.80 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.47 +0.80 38 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 14.97 +0.80 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.48 +0.80 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.98 +0.79 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.49 +0.79 35 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 13.00 +0.79 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.51 +0.77 35 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 12.03 +0.77 35 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 11.55 +0.75 35 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 11.09 +0.82 35 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 10.63 +0.83 35 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 9.74 +0.97 35 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 8.74 +0.76 32 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 7.84 +0.59 30 0 852 0
30DEC26 24.00 C 0.00 0.00 0.00 7.13 +0.57 32 0 1,125 0
30DEC26 25.00 C 5.60 5.60 5.60 6.45 +0.52 33 10 1,738 0
30DEC26 26.00 C 0.00 0.00 0.00 5.81 +0.47 33 0 2,315 0
30DEC26 27.00 C 0.00 0.00 0.00 5.24 +0.45 33 0 312 0
30DEC26 28.00 C 3.97 4.06 3.97 4.69 +0.39 34 6 2,019 -6
30DEC26 29.00 C 0.00 0.00 0.00 4.21 +0.38 34 0 1,350 0
30DEC26 30.00 C 0.00 0.00 0.00 3.76 +0.33 34 0 1,661 0
30DEC26 31.00 C 0.00 0.00 0.00 3.35 +0.31 34 0 1,032 0
30DEC26 32.00 C 0.00 0.00 0.00 2.98 +0.27 34 0 1,257 0
30DEC26 33.00 C 2.27 2.27 2.27 2.65 +0.26 34 4 47 -4
30DEC26 34.00 C 1.97 1.97 1.97 2.33 +0.20 34 1 143 +1
30DEC26 35.00 C 0.00 0.00 0.00 2.07 +0.20 35 0 119 0
30DEC26 36.00 C 1.62 1.65 1.62 1.81 +0.15 35 5 161 0
30DEC26 37.00 C 0.00 0.00 0.00 1.61 +0.15 35 0 230 0
30DEC26 38.00 C 0.00 0.00 0.00 1.41 +0.13 35 0 75 0
30DEC26 39.00 C 0.00 0.00 0.00 1.24 +0.11 35 0 0 0
30DEC26 40.00 C 1.05 1.05 1.05 1.11 +0.10 35 1 60 0
30DEC26 41.00 C 0.00 0.00 0.00 1.01 +0.09 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 +0.09 36 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 13.99 +0.79 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.51 +0.79 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.03 +0.79 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.55 +0.77 33 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 12.09 +0.77 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.63 +0.83 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.09 +0.82 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.75 +0.95 34 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 9.91 +0.98 34 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 8.85 +0.68 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.12 +0.64 30 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 7.43 +0.60 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 6.80 +0.59 31 0 1,367 0
30MAR27 26.00 C 0.00 0.00 0.00 6.18 +0.54 32 0 6,320 0
30MAR27 27.00 C 0.00 0.00 0.00 5.64 +0.39 32 0 7,986 0
30MAR27 28.00 C 0.00 0.00 0.00 5.11 +0.49 32 0 5,981 0
30MAR27 29.00 C 0.00 0.00 0.00 4.63 +0.48 32 0 66 0
30MAR27 30.00 C 3.68 3.68 3.68 4.18 +0.42 32 10 340 0
30MAR27 31.00 C 0.00 0.00 0.00 3.78 +0.42 33 0 217 0
30MAR27 32.00 C 0.00 0.00 0.00 3.39 +0.36 33 0 117 0
30MAR27 33.00 C 0.00 0.00 0.00 3.07 +0.37 33 0 42 0
30MAR27 34.00 C 0.00 0.00 0.00 2.74 +0.31 33 0 53 0
30MAR27 35.00 C 2.09 2.09 2.09 2.52 +0.35 33 10 106 +10
30MAR27 36.00 C 0.00 0.00 0.00 2.21 +0.28 33 0 22 0
30MAR27 37.00 C 0.00 0.00 0.00 1.97 +0.22 33 0 17 0
30MAR27 38.00 C 1.56 1.56 1.56 1.77 +0.17 33 10 70 +10
30MAR27 39.00 C 0.00 0.00 0.00 1.57 +0.12 33 0 3 0
30MAR27 40.00 C 1.29 1.36 1.29 1.44 +0.15 33 11 57 +11
30MAR27 41.00 C 0.00 0.00 0.00 1.34 +0.20 34 0 0 0
30MAR27 42.00 C 1.12 1.23 1.12 1.18 +0.16 34 29 37 +29
TOTAL CALL 25,316 200,619 -10,202
20MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
20MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
20MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 160 0
20MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 721 0
20MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 365 0
20MAR26 28.00 P 0.05 0.05 0.01 0.00 -0.04 0 552 1,108 -267
20MAR26 29.00 P 0.22 0.22 0.01 0.00 -0.23 0 346 1,041 -115
20MAR26 30.00 P 0.63 0.63 0.01 0.00 -0.72 0 241 342 -34
20MAR26 31.00 P 0.79 0.79 0.71 0.62 -0.92 0 60 0 -29
20MAR26 32.00 P 0.00 0.00 0.00 1.62 -0.82 0 0 0 0
20MAR26 33.00 P 0.00 0.00 0.00 2.62 -0.81 0 0 0 0
20MAR26 34.00 P 0.00 0.00 0.00 3.62 -0.80 0 0 0 0
20MAR26 35.00 P 0.00 0.00 0.00 4.62 -0.80 0 0 0 0
20MAR26 36.00 P 0.00 0.00 0.00 5.62 -0.80 0 0 0 0
20MAR26 37.00 P 0.00 0.00 0.00 6.62 -0.80 0 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 7.62 -0.80 0 0 0 -1,400
20MAR26 39.00 P 0.00 0.00 0.00 8.62 -0.80 0 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 9.62 -0.80 0 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 10.62 -0.80 0 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 11.62 -0.80 0 0 0 0
27MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 56 0
27MAR26 25.00 P 0.01 0.02 0.01 0.01 -0.01 62 170 261 +170
27MAR26 26.00 P 0.05 0.05 0.03 0.01 -0.05 51 1,131 1,540 -14
27MAR26 27.00 P 0.25 0.25 0.07 0.05 -0.10 53 38 485 +24
27MAR26 28.00 P 0.27 0.27 0.16 0.13 -0.21 51 358 1,668 +28
27MAR26 29.00 P 1.05 1.05 0.38 0.33 -0.34 51 900 1,714 +353
27MAR26 30.00 P 1.04 1.04 0.73 0.69 -0.53 52 13 184 +8
27MAR26 31.00 P 1.63 1.68 1.33 1.24 -0.66 53 4 2 +2
27MAR26 32.00 P 0.00 0.00 0.00 1.97 -0.75 55 0 0 0
27MAR26 33.00 P 0.00 0.00 0.00 2.83 -0.79 60 0 0 0
27MAR26 34.00 P 0.00 0.00 0.00 3.66 -0.80 50 0 0 0
27MAR26 35.00 P 0.00 0.00 0.00 4.77 -0.82 78 0 0 0
27MAR26 36.00 P 0.00 0.00 0.00 5.79 -0.82 92 0 0 0
27MAR26 37.00 P 0.00 0.00 0.00 6.82 -0.64 107 0 0 0
27MAR26 38.00 P 0.00 0.00 0.00 7.85 -0.64 121 0 0 0
27MAR26 39.00 P 0.00 0.00 0.00 8.88 -0.66 135 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 9.91 -0.59 148 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 10.94 -0.48 162 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 11.90 -0.68 166 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 264 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 258 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 247 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 237 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 227 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 217 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 208 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 199 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 191 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 183 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 175 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 167 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,817 0
30MAR26 16.50 P 0.01 0.01 0.01 0.01 0.00 146 2 1,429 -2
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,635 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2,724 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 2,142 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,289 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2,394 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3,312 0
30MAR26 22.00 P 0.01 0.01 0.01 0.01 0.00 82 14 3,182 0
30MAR26 23.00 P 0.01 0.01 0.01 0.01 0.00 71 10 2,565 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,236 0
30MAR26 25.00 P 0.05 0.05 0.03 0.01 -0.02 52 206 2,918 -13
30MAR26 26.00 P 0.10 0.10 0.05 0.02 -0.05 47 271 1,766 -80
30MAR26 27.00 P 0.18 0.18 0.10 0.06 -0.12 46 583 2,713 +353
30MAR26 28.00 P 0.39 0.39 0.22 0.17 -0.22 47 621 3,601 +3
30MAR26 29.00 P 0.99 0.99 0.42 0.39 -0.36 47 302 1,824 -54
30MAR26 30.00 P 1.05 1.05 0.80 0.77 -0.50 47 1,358 1,629 +478
30MAR26 31.00 P 1.38 1.38 1.37 1.32 -0.62 48 120 280 +90
30MAR26 32.00 P 3.36 3.40 2.11 2.03 -0.71 50 196 128 -64
30MAR26 33.00 P 0.00 0.00 0.00 2.87 -0.77 53 0 5 0
30MAR26 34.00 P 0.00 0.00 0.00 3.69 -0.77 47 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.77 -0.83 66 0 35 0
30MAR26 36.00 P 0.00 0.00 0.00 5.79 -0.82 77 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.82 -0.76 90 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.85 -0.67 102 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 8.88 -0.66 113 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 9.91 -0.67 125 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 10.94 -0.57 136 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.90 -0.68 140 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 66 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 335 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,405 0
29APR26 20.00 P 0.01 0.01 0.01 0.01 0.00 52 19 2,147 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,093 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 3,785 0
29APR26 23.00 P 0.06 0.06 0.06 0.03 -0.03 42 1 2,412 -1
29APR26 24.00 P 0.16 0.16 0.10 0.07 -0.05 42 46 2,282 0
29APR26 25.00 P 0.31 0.31 0.16 0.13 -0.09 41 753 1,272 +362
29APR26 26.00 P 0.36 0.36 0.27 0.25 -0.14 42 228 1,443 -29
29APR26 27.00 P 0.72 0.72 0.45 0.43 -0.20 42 175 1,194 -48
29APR26 28.00 P 1.20 1.20 0.71 0.68 -0.28 42 294 1,531 +184
29APR26 29.00 P 1.45 1.45 1.07 1.04 -0.35 42 177 1,780 +32
29APR26 30.00 P 2.04 2.04 1.55 1.49 -0.43 42 388 816 +123
29APR26 31.00 P 2.52 2.52 2.14 2.03 -0.52 43 228 1,035 +198
29APR26 32.00 P 2.81 2.81 2.81 2.67 -0.58 43 30 239 +30
29APR26 33.00 P 0.00 0.00 0.00 3.39 -0.65 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.20 -0.69 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.06 -0.73 46 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.97 -0.76 49 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 6.92 -0.79 52 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.90 -0.80 56 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.90 -0.81 60 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.91 -0.76 65 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 10.94 -0.71 70 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.97 -0.67 76 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 409 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1,262 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 1,211 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 2,191 0
28MAY26 23.00 P 0.18 0.18 0.15 0.11 -0.05 40 161 3,203 +121
28MAY26 24.00 P 0.35 0.35 0.24 0.20 -0.08 41 66 1,703 +62
28MAY26 25.00 P 0.39 0.39 0.35 0.33 -0.11 41 35 934 -32
28MAY26 26.00 P 0.64 0.64 0.56 0.51 -0.15 41 88 3,673 +2
28MAY26 27.00 P 1.05 1.05 1.00 0.75 -0.21 41 10 704 0
28MAY26 28.00 P 1.46 1.46 1.08 1.07 -0.28 41 370 1,228 +182
28MAY26 29.00 P 1.96 1.96 1.53 1.47 -0.33 41 510 1,260 +227
28MAY26 30.00 P 2.28 2.28 1.98 1.94 -0.40 41 583 1,009 +367
28MAY26 31.00 P 2.97 2.97 2.57 2.49 -0.46 42 225 573 +150
28MAY26 32.00 P 0.00 0.00 0.00 3.11 -0.52 42 0 49 0
28MAY26 33.00 P 4.33 4.33 4.14 3.81 -0.44 43 60 67 +60
28MAY26 34.00 P 4.93 4.93 4.93 4.56 -0.47 43 30 30 +30
28MAY26 35.00 P 0.00 0.00 0.00 5.36 -0.67 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 6.22 -0.70 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.12 -0.73 47 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.05 -0.75 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.00 -0.77 50 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.98 -0.79 53 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.97 -0.81 56 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.98 -0.81 60 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,295 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 671 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 1,700 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 1,727 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 1,051 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 -0.06 40 0 669 0
29JUN26 23.00 P 0.36 0.36 0.30 0.28 -0.08 40 4 2,955 0
29JUN26 24.00 P 0.48 0.48 0.43 0.43 -0.11 40 127 1,045 +68
29JUN26 25.00 P 0.78 0.78 0.72 0.64 -0.13 40 7 1,136 -1
29JUN26 26.00 P 0.95 0.95 0.91 0.88 -0.20 40 15 1,549 +15
29JUN26 27.00 P 1.49 1.49 1.25 1.21 -0.23 40 7 2,334 +7
29JUN26 28.00 P 2.20 2.20 1.56 1.56 -0.33 39 173 1,775 +148
29JUN26 29.00 P 2.42 2.42 2.42 2.06 -0.34 40 103 661 -18
29JUN26 30.00 P 2.61 2.62 2.61 2.61 -0.37 41 103 283 +22
29JUN26 31.00 P 3.40 3.40 3.40 3.18 -0.47 41 22 386 0
29JUN26 32.00 P 4.02 4.02 4.02 3.85 -0.51 41 30 30 0
29JUN26 33.00 P 0.00 0.00 0.00 4.56 -0.55 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.31 -0.59 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.11 -0.64 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.96 -0.66 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.83 -0.69 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.73 -0.72 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.66 -0.73 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.60 -0.75 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.57 -0.76 51 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.54 -0.78 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 160 0
29SEP26 15.50 P 0.08 0.08 0.08 0.02 -0.01 39 20 32 -20
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 2,786 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.04 38 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 350 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.05 38 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.07 38 0 855 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.09 38 0 1,100 0
29SEP26 22.00 P 0.59 0.59 0.59 0.48 -0.12 38 10 1,221 -10
29SEP26 23.00 P 0.79 0.79 0.79 0.67 -0.14 38 5 766 0
29SEP26 24.00 P 1.00 1.00 1.00 0.90 -0.19 38 106 559 +6
29SEP26 25.00 P 1.33 1.33 1.33 1.17 -0.24 38 4 3,749 0
29SEP26 26.00 P 0.00 0.00 0.00 1.52 -0.25 39 6 638 0
29SEP26 27.00 P 2.25 2.25 2.25 1.90 -0.30 39 2 562 0
29SEP26 28.00 P 0.00 0.00 0.00 2.33 -0.36 39 0 536 0
29SEP26 29.00 P 3.02 3.02 3.02 2.83 -0.38 39 66 965 +33
29SEP26 30.00 P 3.75 3.75 3.75 3.36 -0.44 39 200 607 +120
29SEP26 31.00 P 0.00 0.00 0.00 3.95 -0.47 39 0 437 0
29SEP26 32.00 P 0.00 0.00 0.00 4.59 -0.51 39 0 327 0
29SEP26 33.00 P 0.00 0.00 0.00 5.27 -0.54 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 5.99 -0.57 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 6.74 -0.61 40 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 7.54 -0.63 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.35 -0.67 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.21 -0.68 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.08 -0.70 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.98 -0.72 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.89 -0.73 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.82 -0.75 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.05 35 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.06 35 0 512 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.06 35 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.08 35 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 -0.09 35 0 142 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 -0.11 35 0 3,269 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 -0.12 36 0 625 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 -0.17 35 0 801 0
30DEC26 23.00 P 1.05 1.05 1.05 0.88 -0.21 36 10 793 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 -0.23 36 0 848 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 -0.28 36 0 1,772 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.32 36 0 403 0
30DEC26 27.00 P 2.70 2.70 2.70 2.22 -0.35 36 1 267 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.66 -0.41 36 0 227 0
30DEC26 29.00 P 3.73 3.73 3.73 3.17 -0.42 36 1 384 -1
30DEC26 30.00 P 4.19 4.20 4.19 3.70 -0.49 36 2 174 +2
30DEC26 31.00 P 0.00 0.00 0.00 4.30 -0.50 36 0 136 0
30DEC26 32.00 P 0.00 0.00 0.00 4.92 -0.55 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.59 -0.57 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 6.29 -0.61 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.04 -0.62 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.80 -0.67 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.61 -0.67 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.43 -0.70 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.29 -0.72 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.16 -0.73 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.05 -0.75 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.97 -0.76 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 140 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
30MAR27 18.00 P 0.29 0.29 0.29 0.22 -0.05 34 1 120 +1
30MAR27 18.50 P 0.00 0.00 0.00 0.27 -0.05 34 0 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 -0.05 34 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 -0.07 34 0 68 0
30MAR27 20.00 P 0.57 0.57 0.53 0.46 -0.08 34 27 177 +27
30MAR27 21.00 P 0.00 0.00 0.00 0.62 -0.11 34 0 28 0
30MAR27 22.00 P 0.97 0.97 0.97 0.83 -0.12 34 10 64 -10
30MAR27 23.00 P 1.23 1.23 1.23 1.08 -0.15 34 1 77 0
30MAR27 24.00 P 1.53 1.53 1.53 1.36 -0.18 34 40 108 +40
30MAR27 25.00 P 1.90 1.90 1.90 1.69 -0.20 34 1 1,309 0
30MAR27 26.00 P 0.00 0.00 0.00 2.06 -0.25 34 0 6,329 0
30MAR27 27.00 P 0.00 0.00 0.00 2.48 -0.26 34 0 8,035 0
30MAR27 28.00 P 3.36 3.38 3.33 2.94 -0.31 34 30 3,119 +30
30MAR27 29.00 P 3.81 3.81 3.71 3.45 -0.32 35 6 73 +3
30MAR27 30.00 P 0.00 0.00 0.00 3.98 -0.39 35 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 4.58 -0.39 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.19 -0.45 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.86 -0.46 35 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 6.54 -0.51 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.28 -0.52 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.03 -0.56 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.82 -0.58 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.64 -0.59 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.46 -0.63 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.33 -0.64 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.20 -0.66 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.09 -0.70 38 0 0 0
TOTAL PUT 13,113 194,897 +1,920
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.32
30MAR26 0.05 C 0.00 0.00 0.00 0.26 +0.01 0 0 5 0
30MAR26 0.10 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.25 C 0.05 0.05 0.05 0.06 +0.01 0 5 200 -5
30MAR26 0.30 C 0.00 0.00 0.00 0.02 0.00 71 0 1,150 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 115 0 1,423 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 171 0 1,405 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 214 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 250 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 281 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 308 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 332 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 354 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 374 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 392 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 408 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 438 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 452 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 464 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 476 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 487 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.21 0.00 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.12 -0.01 83 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 -0.03 72 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.05 -0.04 68 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.03 -0.04 67 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 -0.04 71 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 -0.04 66 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
TOTAL CALL 5 5,702 -5
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 954 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 594 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 405 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 275 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 170 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 -0.02 72 0 573 0
30MAR26 0.35 P 0.06 0.06 0.06 0.05 -0.02 116 11 1,458 -1
30MAR26 0.40 P 0.11 0.11 0.11 0.10 -0.01 172 80 1,527 -80
30MAR26 0.45 P 0.00 0.00 0.00 0.15 0.00 216 0 1,396 0
30MAR26 0.50 P 0.19 0.19 0.19 0.20 0.00 252 2 690 0
30MAR26 0.55 P 0.00 0.00 0.00 0.25 0.00 284 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.30 0.00 310 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.35 0.00 335 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.40 0.00 357 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.45 0.00 378 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.50 0.00 395 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.55 0.00 412 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.60 0.00 427 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.65 0.00 442 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.70 0.00 456 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 0.00 469 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 0.00 482 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 0.00 494 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 -0.03 75 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.04 -0.04 71 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.07 -0.05 70 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.11 -0.04 75 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.15 -0.04 71 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.20 -0.04 83 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 -0.03 94 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 -0.02 103 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 -0.02 111 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 -0.02 118 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 -0.01 125 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 -0.01 132 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 -0.01 138 0 0 0
TOTAL PUT 93 8,115 -81
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$ 12.38
30MAR26 8.75 C 0.00 0.00 0.00 3.64 -0.24 86 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 3.39 -0.22 79 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.14 -0.25 73 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.89 -0.25 66 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.64 -0.23 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.39 -0.22 54 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.89 -0.21 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.39 -0.21 31 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.93 -0.18 37 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 0.51 -0.17 33 0 80 0
30MAR26 12.50 C 0.24 0.24 0.24 0.21 -0.12 31 60 426 +60
30MAR26 13.00 C 0.06 0.06 0.06 0.07 -0.06 32 50 433 0
30MAR26 13.50 C 0.03 0.03 0.03 0.02 -0.02 33 1 156 -1
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 209 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 371 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 453 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 518 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 3.64 -0.27 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.40 -0.26 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.15 -0.28 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.95 -0.22 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.66 -0.26 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.46 -0.22 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.94 -0.20 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.49 -0.19 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.12 -0.14 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.77 -0.15 33 0 80 0
29APR26 12.50 C 0.48 0.48 0.48 0.50 -0.11 33 5 418 +5
29APR26 13.00 C 0.37 0.37 0.34 0.30 -0.10 32 58 171 +58
29APR26 13.50 C 0.22 0.22 0.22 0.17 -0.07 32 1 341 +1
29APR26 14.00 C 0.13 0.13 0.11 0.09 -0.05 32 10 282 +1
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 655 0
29APR26 15.50 C 0.03 0.03 0.02 0.01 -0.01 32 36 165 +1
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 124 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
28MAY26 9.00 C 0.00 0.00 0.00 3.45 - 41 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 3.21 -0.24 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.98 -0.23 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.73 -0.24 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.49 -0.24 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.03 -0.19 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.62 -0.18 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.28 -0.13 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.95 -0.14 33 0 15 0
28MAY26 12.50 C 0.69 0.69 0.69 0.70 -0.11 33 50 140 +50
28MAY26 13.00 C 0.00 0.00 0.00 0.50 -0.08 33 0 214 0
28MAY26 13.50 C 0.00 0.00 0.00 0.34 -0.08 33 0 140 0
28MAY26 14.00 C 0.26 0.26 0.26 0.23 -0.05 33 30 76 -15
28MAY26 14.50 C 0.18 0.18 0.18 0.15 -0.04 33 1 69 +1
28MAY26 15.00 C 0.12 0.12 0.12 0.09 -0.03 33 8 202 -5
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 3.73 -0.24 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.49 -0.24 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.25 -0.24 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.01 -0.24 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.78 -0.23 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.53 -0.27 33 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.09 -0.25 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.70 -0.18 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.39 -0.12 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.08 -0.14 33 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 0.81 -0.13 33 0 94 0
29JUN26 13.00 C 0.00 0.00 0.00 0.60 -0.11 32 0 75 0
29JUN26 13.50 C 0.00 0.00 0.00 0.44 -0.09 32 0 93 0
29JUN26 14.00 C 0.36 0.36 0.36 0.31 -0.07 32 15 489 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.05 32 0 74 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 41 0
29JUN26 16.00 C 0.14 0.14 0.14 0.07 -0.02 32 1 282 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.74 -0.24 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.51 -0.23 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.27 -0.24 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.05 -0.23 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 -0.22 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.61 -0.22 33 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.25 -0.17 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 -0.18 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.60 -0.16 34 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.33 -0.11 34 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.07 -0.13 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.12 33 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 -0.10 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 -0.08 34 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.07 34 0 45 0
29SEP26 15.00 C 0.40 0.40 0.40 0.40 -0.07 34 1 38 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.32 -0.07 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.05 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 -0.05 34 0 91 0
29SEP26 17.00 C 0.20 0.20 0.20 0.16 -0.04 34 6 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.76 -0.23 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.53 -0.24 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.30 -0.26 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 -0.23 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 -0.22 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.68 -0.21 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.31 -0.25 30 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.06 -0.17 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.78 -0.16 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.48 -0.15 31 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 -0.13 31 0 108 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 -0.12 31 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.11 32 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.78 -0.09 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.07 32 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 -0.06 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 -0.08 32 0 77 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.07 32 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.06 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.06 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.04 32 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.57 - 29 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.36 -0.21 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.15 -0.22 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.96 -0.21 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.78 -0.20 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.46 -0.19 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.18 -0.17 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.97 -0.16 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.67 -0.22 30 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.46 -0.15 30 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.27 -0.14 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 -0.12 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.98 -0.10 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.85 -0.08 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.08 32 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 -0.08 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.08 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.47 -0.09 32 0 0 0
30MAR27 17.00 C 0.45 0.45 0.45 0.41 -0.06 32 1 1 +1
30MAR27 17.50 C 0.00 0.00 0.00 0.35 -0.06 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.06 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 1 0
TOTAL CALL 334 14,966 +174
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 0 109 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 77 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 64 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 214 0
30MAR26 11.50 P 0.02 0.02 0.02 0.02 0.00 31 82 216 0
30MAR26 12.00 P 0.10 0.10 0.10 0.10 +0.04 30 24 381 +1
30MAR26 12.50 P 0.26 0.26 0.26 0.30 +0.08 29 5 486 -5
30MAR26 13.00 P 0.00 0.00 0.00 0.65 +0.14 26 0 967 0
30MAR26 13.50 P 0.00 0.00 0.00 1.13 +0.20 32 0 340 0
30MAR26 14.00 P 0.00 0.00 0.00 1.62 +0.21 0 0 267 -44
30MAR26 14.50 P 0.00 0.00 0.00 2.12 +0.21 0 0 72 -16
30MAR26 15.00 P 0.00 0.00 0.00 2.63 +0.22 61 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.13 +0.22 69 0 70 0
30MAR26 16.00 P 0.00 0.00 0.00 3.63 +0.22 77 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.12 +0.21 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.62 +0.21 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.12 +0.21 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.62 +0.21 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.12 +0.21 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.62 +0.21 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.12 +0.21 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.64 +0.23 141 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 50 0
29APR26 11.00 P 0.08 0.10 0.08 0.08 +0.01 32 6 71 +6
29APR26 11.50 P 0.18 0.19 0.18 0.18 +0.04 32 30 145 +28
29APR26 12.00 P 0.31 0.35 0.31 0.33 +0.05 31 101 406 -25
29APR26 12.50 P 0.55 0.55 0.55 0.55 +0.07 30 3 916 +3
29APR26 13.00 P 0.00 0.00 0.00 0.85 +0.07 29 0 137 0
29APR26 13.50 P 0.00 0.00 0.00 1.25 +0.13 31 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 1.68 +0.17 31 0 425 0
29APR26 14.50 P 0.00 0.00 0.00 2.14 +0.19 31 0 240 0
29APR26 15.00 P 2.61 2.61 2.61 2.64 +0.22 36 5 263 -5
29APR26 15.50 P 3.10 3.10 3.10 3.13 +0.22 38 5 36 0
29APR26 16.00 P 0.00 0.00 0.00 3.64 +0.23 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.13 +0.22 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.63 +0.22 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.13 +0.22 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.63 +0.22 58 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.13 +0.22 62 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.64 +0.23 69 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 10.00 P 0.06 0.06 0.06 0.05 +0.01 33 30 30 +30
28MAY26 10.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 8 0
28MAY26 11.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 184 0
28MAY26 11.50 P 0.29 0.29 0.29 0.31 +0.04 32 1 114 0
28MAY26 12.00 P 0.43 0.50 0.43 0.49 +0.06 32 113 333 0
28MAY26 12.50 P 0.00 0.00 0.00 0.73 +0.08 32 0 183 0
28MAY26 13.00 P 0.00 0.00 0.00 1.02 +0.10 31 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.39 +0.13 32 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 1.79 +0.16 33 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.25 +0.21 36 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.69 +0.22 35 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.14 +0.20 33 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 3.64 +0.22 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.13 +0.22 38 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.63 +0.22 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.13 +0.22 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.63 +0.22 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.13 +0.22 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.64 +0.23 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.02 33 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 +0.03 32 0 67 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 +0.04 32 0 150 0
29JUN26 11.50 P 0.46 0.50 0.46 0.50 +0.06 31 29 163 +5
29JUN26 12.00 P 0.63 0.63 0.63 0.71 +0.07 31 8 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.98 +0.09 31 0 155 0
29JUN26 13.00 P 1.26 1.28 1.26 1.29 +0.11 30 17 182 +17
29JUN26 13.50 P 0.00 0.00 0.00 1.69 +0.17 32 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.08 +0.15 32 0 266 0
29JUN26 14.50 P 2.42 2.42 2.42 2.47 +0.14 30 5 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.91 +0.21 29 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.34 +0.21 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.80 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.29 +0.23 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.75 +0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.26 +0.25 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.74 +0.25 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.21 +0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.71 +0.24 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.21 +0.25 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.02 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.03 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.03 34 0 5 0
29SEP26 10.00 P 0.33 0.33 0.33 0.32 +0.02 34 20 113 +20
29SEP26 10.50 P 0.00 0.00 0.00 0.47 +0.05 34 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.65 +0.06 34 0 337 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 +0.07 34 0 412 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 +0.08 35 0 487 0
29SEP26 12.50 P 0.00 0.00 0.00 1.40 +0.09 35 0 275 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 +0.10 35 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 +0.12 36 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 +0.12 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.84 +0.14 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.26 +0.16 38 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 3.69 +0.16 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 +0.17 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.60 +0.19 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.08 +0.21 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 +0.21 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.01 +0.22 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.48 +0.22 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.96 +0.22 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.44 +0.23 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.01 32 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 +0.02 32 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 +0.02 32 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 +0.03 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 +0.04 33 0 5 0
30DEC26 10.50 P 0.62 0.62 0.62 0.60 +0.04 32 1 9 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.80 +0.06 33 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 +0.06 33 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 +0.07 33 0 88 0
30DEC26 12.50 P 0.00 0.00 0.00 1.56 +0.08 33 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 +0.09 33 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 +0.09 33 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.57 +0.11 34 0 65 0
30DEC26 14.50 P 2.70 2.70 2.70 2.95 +0.12 34 4 49 +4
30DEC26 15.00 P 0.00 0.00 0.00 3.36 +0.13 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 +0.15 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.22 +0.15 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 +0.16 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.13 +0.17 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.61 +0.21 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.07 +0.21 40 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.54 +0.22 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.01 +0.23 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.29 - 32 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.35 +0.03 32 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 +0.02 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
30MAR27 10.00 P 0.55 0.55 0.55 0.55 +0.04 32 1 4 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.72 +0.06 32 0 21 0
30MAR27 11.00 P 0.92 0.92 0.92 0.93 +0.08 32 7 10 +7
30MAR27 11.50 P 0.00 0.00 0.00 1.15 +0.06 32 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.41 +0.07 32 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.70 +0.08 32 0 64 0
30MAR27 13.00 P 0.00 0.00 0.00 2.00 +0.08 33 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 2.34 +0.09 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.69 +0.10 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.07 +0.11 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.47 +0.13 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.88 +0.13 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.30 +0.14 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.74 +0.14 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.20 +0.18 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.66 +0.20 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.12 +0.19 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.58 +0.21 38 0 0 0
30MAR27 19.00 P 7.02 7.02 7.02 7.04 +0.22 38 18 18 +18
TOTAL PUT 515 12,875 +46
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$ 15.59
30MAR26 7.75 C 0.00 0.00 0.00 7.85 -0.42 163 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.60 -0.43 155 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.35 -0.43 148 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.10 -0.43 141 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.85 -0.42 134 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.60 -0.43 127 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.35 -0.43 121 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.10 -0.42 114 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.85 -0.43 108 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.60 -0.42 102 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.12 -0.40 120 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.60 -0.44 79 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.09 -0.38 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.60 -0.42 59 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 3.11 -0.40 65 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.60 -0.36 39 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 2.10 -0.36 30 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 1.61 -0.36 34 0 632 0
30MAR26 14.50 C 0.00 0.00 0.00 1.14 -0.36 34 0 190 0
30MAR26 15.00 C 0.74 0.74 0.74 0.72 -0.38 33 9 499 -9
30MAR26 15.50 C 0.46 0.46 0.40 0.40 -0.32 33 15 352 -5
30MAR26 16.00 C 0.22 0.22 0.16 0.21 -0.22 36 179 665 -37
30MAR26 16.50 C 0.10 0.13 0.07 0.09 -0.15 36 12 289 -6
30MAR26 17.00 C 0.05 0.06 0.04 0.03 -0.09 35 11 93 -5
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.05 35 0 140 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 6.35 -0.43 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.10 -0.42 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.87 -0.41 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.66 -0.36 74 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.15 -0.38 63 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.66 -0.38 59 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.13 -0.37 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.68 -0.37 50 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 3.17 -0.38 42 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.71 -0.28 41 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 2.20 -0.36 33 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.77 -0.36 33 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 1.38 -0.34 33 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 1.04 -0.34 33 0 207 0
29APR26 15.50 C 0.77 0.77 0.77 0.77 -0.28 34 1 285 0
29APR26 16.00 C 0.50 0.52 0.50 0.53 -0.27 33 4 608 -4
29APR26 16.50 C 0.40 0.40 0.40 0.37 -0.22 34 10 154 -2
29APR26 17.00 C 0.28 0.30 0.28 0.25 -0.18 34 10 240 +10
29APR26 17.50 C 0.22 0.22 0.22 0.16 -0.14 34 2 145 0
29APR26 18.00 C 0.00 0.00 0.00 0.10 -0.10 34 0 133 0
29APR26 18.50 C 0.10 0.10 0.10 0.06 -0.07 34 2 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.04 34 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 6.14 -0.45 44 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.89 -0.44 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.66 -0.42 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.15 -0.43 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.66 -0.45 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.17 -0.43 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.69 -0.40 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.23 -0.38 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.79 -0.37 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.37 -0.30 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.99 -0.28 36 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.64 -0.25 36 0 7 0
28MAY26 15.00 C 1.16 1.16 1.13 1.30 -0.24 35 25 57 0
28MAY26 15.50 C 0.89 0.89 0.89 1.04 -0.19 35 15 38 0
28MAY26 16.00 C 0.70 0.73 0.70 0.82 -0.16 35 33 120 +33
28MAY26 16.50 C 0.00 0.00 0.00 0.64 -0.13 36 0 58 0
28MAY26 17.00 C 0.00 0.00 0.00 0.49 -0.10 36 0 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.37 -0.09 36 0 30 0
28MAY26 18.00 C 0.19 0.19 0.19 0.27 -0.08 36 5 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.20 -0.07 36 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 0.00 37 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.88 -0.39 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.63 -0.40 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.39 -0.39 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.14 -0.45 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.94 -0.39 60 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.66 -0.42 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.15 -0.48 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.66 -0.49 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.17 -0.47 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.69 -0.46 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.23 -0.43 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.79 -0.40 35 0 132 0
29JUN26 13.50 C 2.01 2.01 2.01 2.37 -0.34 35 4 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.99 -0.28 35 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.64 -0.25 34 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.30 -0.28 33 0 718 0
29JUN26 15.50 C 0.99 1.08 0.99 1.04 -0.24 33 30 383 +5
29JUN26 16.00 C 0.75 0.85 0.75 0.82 -0.17 33 14 225 +8
29JUN26 16.50 C 0.64 0.64 0.61 0.64 -0.15 33 30 153 +22
29JUN26 17.00 C 0.47 0.47 0.47 0.49 -0.13 33 15 159 -3
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.11 33 0 109 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 -0.11 33 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 -0.09 33 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.07 33 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.06 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.88 -0.39 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.63 -0.40 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.39 -0.39 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.14 -0.45 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.94 -0.39 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.66 -0.42 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.19 -0.44 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.69 -0.46 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.22 -0.42 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.75 -0.40 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.30 -0.36 33 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 -0.32 32 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.46 -0.31 31 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 2.13 -0.35 31 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 1.82 -0.34 31 0 18 0
29SEP26 15.00 C 1.46 1.46 1.46 1.50 -0.37 30 6 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.27 -0.29 30 0 39 0
29SEP26 16.00 C 1.04 1.04 1.04 1.07 -0.27 30 5 61 0
29SEP26 16.50 C 0.00 0.00 0.00 0.89 -0.25 30 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.75 -0.22 31 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 -0.20 31 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.18 31 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.16 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.14 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.11 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.10 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.07 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 6.39 -0.39 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.14 -0.45 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.94 -0.39 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.66 -0.42 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.19 -0.44 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.69 -0.46 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.22 -0.42 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.78 -0.37 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.30 -0.36 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.92 -0.35 28 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.63 -0.30 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.32 -0.37 30 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 2.04 -0.35 30 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.72 -0.40 28 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.51 -0.31 29 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.31 -0.29 29 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.13 -0.27 29 0 16 0
30DEC26 17.00 C 0.90 0.90 0.90 0.98 -0.25 29 2 45 -2
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.23 29 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 0.72 -0.21 29 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.20 29 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.18 29 0 2 0
30DEC26 19.50 C 0.44 0.45 0.44 0.44 -0.16 29 18 18 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.14 29 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 -0.11 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 -0.08 30 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 5.19 -0.44 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.70 -0.45 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.27 -0.37 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.86 -0.29 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.48 -0.40 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.05 -0.47 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.81 -0.29 29 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.52 -0.36 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.25 -0.34 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.94 -0.39 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.72 -0.30 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.51 -0.30 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.34 -0.26 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 -0.26 28 0 15 0
30MAR27 17.50 C 0.96 0.96 0.96 1.04 -0.22 28 5 5 +5
30MAR27 18.00 C 0.00 0.00 0.00 0.90 -0.22 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.80 -0.19 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 -0.18 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 -0.17 28 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 -0.15 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.40 -0.11 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 -0.09 29 0 0 0
TOTAL CALL 462 11,563 +25
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 172 0 7 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 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 144 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 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 85 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 853 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,662 0
30MAR26 14.00 P 0.03 0.03 0.03 0.02 0.00 39 25 1,031 -25
30MAR26 14.50 P 0.07 0.07 0.05 0.05 0.00 36 9 321 0
30MAR26 15.00 P 0.09 0.15 0.09 0.13 +0.01 34 4 376 0
30MAR26 15.50 P 0.35 0.35 0.29 0.31 +0.07 34 2 334 0
30MAR26 16.00 P 0.00 0.00 0.00 0.61 +0.14 36 0 142 0
30MAR26 16.50 P 0.00 0.00 0.00 1.01 +0.24 38 0 43 0
30MAR26 17.00 P 0.00 0.00 0.00 1.43 +0.27 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.91 +0.32 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.41 +0.35 0 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 2.91 +0.36 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.44 +0.39 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.91 +0.36 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.44 +0.39 85 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.45 +0.40 102 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.44 +0.39 110 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29APR26 12.50 P 0.04 0.04 0.04 0.02 0.00 36 5 104 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 0.00 35 0 459 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 0.00 34 0 527 0
29APR26 14.00 P 0.20 0.20 0.20 0.15 +0.01 34 1 194 0
29APR26 14.50 P 0.27 0.27 0.23 0.26 +0.03 34 10 74 0
29APR26 15.00 P 0.47 0.47 0.47 0.41 +0.05 33 2 88 0
29APR26 15.50 P 0.58 0.66 0.58 0.62 +0.08 33 3 94 +1
29APR26 16.00 P 0.00 0.00 0.00 0.93 +0.14 35 0 144 0
29APR26 16.50 P 0.00 0.00 0.00 1.27 +0.21 35 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 1.61 +0.19 33 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 2.02 +0.22 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.47 +0.27 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.93 +0.29 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.46 +0.37 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.91 +0.34 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.44 +0.37 46 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.45 +0.39 55 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.44 +0.39 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 36 0 50 0
28MAY26 12.00 P 0.09 0.09 0.09 0.05 +0.02 37 15 32 +15
28MAY26 12.50 P 0.00 0.00 0.00 0.08 +0.02 36 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.14 +0.04 37 0 34 0
28MAY26 13.50 P 0.25 0.25 0.25 0.23 +0.07 37 15 49 +15
28MAY26 14.00 P 0.37 0.37 0.31 0.34 +0.08 36 10 159 0
28MAY26 14.50 P 0.50 0.50 0.50 0.50 +0.12 37 15 88 +9
28MAY26 15.00 P 0.68 0.68 0.68 0.70 +0.15 37 15 91 +15
28MAY26 15.50 P 1.09 1.09 1.09 0.94 +0.18 37 4 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.22 +0.21 38 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.54 +0.24 38 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.84 +0.21 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.22 +0.28 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.63 +0.30 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.05 +0.23 36 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.50 +0.23 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.96 +0.22 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.44 +0.25 37 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.45 +0.31 43 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.44 +0.32 47 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 31 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 1,629 0
29JUN26 12.50 P 0.16 0.16 0.16 0.13 +0.01 31 15 43 0
29JUN26 13.00 P 0.25 0.25 0.25 0.22 +0.03 31 1 164 0
29JUN26 13.50 P 0.33 0.33 0.33 0.33 +0.04 31 15 203 +15
29JUN26 14.00 P 0.47 0.48 0.47 0.47 +0.05 31 45 175 +4
29JUN26 14.50 P 0.00 0.00 0.00 0.65 +0.07 30 0 474 0
29JUN26 15.00 P 0.87 0.87 0.87 0.87 +0.09 30 1 996 0
29JUN26 15.50 P 0.00 0.00 0.00 1.15 +0.12 30 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.47 +0.16 31 0 31 0
29JUN26 16.50 P 1.77 1.77 1.77 1.82 +0.18 31 15 45 +15
29JUN26 17.00 P 0.00 0.00 0.00 2.19 +0.26 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.59 +0.29 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.08 +0.31 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.49 +0.30 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.94 +0.30 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.34 +0.24 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.86 +0.28 31 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 5.86 +0.32 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.83 +0.31 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 67 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 +0.05 32 0 95 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 +0.06 32 0 145 0
29SEP26 13.50 P 0.00 0.00 0.00 0.62 +0.08 31 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 0.81 +0.10 32 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.03 +0.12 32 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 1.28 +0.15 32 0 9 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 +0.18 32 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 1.87 +0.20 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.20 +0.23 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.56 +0.26 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.94 +0.27 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.35 +0.31 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.77 +0.33 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.20 +0.34 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.66 +0.37 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.12 +0.38 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.07 +0.41 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.04 +0.52 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 30 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 30 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.02 30 0 34 0
30DEC26 12.00 P 0.39 0.39 0.39 0.34 +0.03 30 3 25 -3
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.05 30 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.06 30 0 94 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.08 30 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 0.98 +0.10 30 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.20 +0.11 30 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.45 +0.13 30 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.73 +0.16 30 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.03 +0.17 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.36 +0.20 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.71 +0.22 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.08 +0.25 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.48 +0.28 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.40 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.31 +0.43 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.74 +0.45 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.20 +0.46 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.13 +0.47 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.09 +0.57 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.03 29 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
30MAR27 12.00 P 0.47 0.47 0.47 0.44 +0.05 29 3 8 +3
30MAR27 12.50 P 0.00 0.00 0.00 0.57 +0.06 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 +0.08 29 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 +0.09 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.11 +0.11 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.34 +0.13 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.59 +0.14 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.88 +0.18 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.17 +0.18 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.50 +0.22 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.84 +0.23 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.21 +0.35 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.58 +0.36 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 +0.40 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.39 +0.43 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.82 +0.46 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.26 +0.49 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.18 +0.52 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.13 +0.61 35 0 0 0
TOTAL PUT 233 18,225 +64
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$ 12.40
30MAR26 6.50 C 0.00 0.00 0.00 5.98 +0.03 239 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.67 -0.03 172 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.41 -0.03 141 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.19 -0.01 175 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.92 -0.04 144 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.66 -0.05 116 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.43 -0.02 138 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.23 +0.02 161 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.93 -0.02 121 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.70 0.00 127 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.42 -0.03 96 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.20 -0.01 109 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.93 -0.04 89 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.73 +0.02 105 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.48 +0.02 96 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.91 -0.03 42 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.41 -0.03 31 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.96 -0.03 40 0 22 0
30MAR26 12.00 C 0.64 0.64 0.56 0.53 -0.04 34 95 727 -31
30MAR26 12.50 C 0.27 0.27 0.24 0.23 -0.04 33 23 455 +21
30MAR26 13.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 666 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 655 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 528 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 389 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 118 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.71 +0.01 101 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.50 +0.05 104 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.20 -0.01 85 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.99 +0.02 89 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.73 +0.02 81 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.48 +0.02 74 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.91 -0.03 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.41 -0.03 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.97 -0.02 36 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 123 0
29APR26 12.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 1,326 0
29APR26 13.00 C 0.15 0.15 0.15 0.13 -0.02 31 23 505 -18
29APR26 13.50 C 0.09 0.09 0.07 0.06 -0.02 31 11 236 -5
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.71 +0.01 84 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.50 +0.05 85 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.20 -0.01 72 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.99 +0.02 73 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.73 +0.02 67 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.48 +0.02 62 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.97 +0.03 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.42 -0.03 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.99 -0.03 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.62 -0.04 31 0 161 0
28MAY26 12.50 C 0.00 0.00 0.00 0.38 -0.02 30 0 190 0
28MAY26 13.00 C 0.25 0.25 0.25 0.23 -0.02 30 15 560 0
28MAY26 13.50 C 0.15 0.15 0.14 0.14 -0.01 30 50 121 +10
28MAY26 14.00 C 0.00 0.00 0.00 0.09 0.00 31 0 691 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 32 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 42 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 4.66 -0.05 74 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.43 -0.02 79 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.23 +0.02 85 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.93 -0.02 70 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.71 +0.01 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.50 +0.05 73 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.20 -0.01 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.99 +0.02 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.73 +0.02 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.48 -0.01 53 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.97 -0.02 44 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.42 -0.04 29 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.03 -0.03 31 0 14 0
29JUN26 12.00 C 0.00 0.00 0.00 0.71 -0.02 30 0 932 0
29JUN26 12.50 C 0.53 0.53 0.49 0.50 -0.02 30 150 899 +150
29JUN26 13.00 C 0.00 0.00 0.00 0.34 -0.03 30 0 1,404 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.03 30 0 192 0
29JUN26 14.00 C 0.17 0.17 0.17 0.16 -0.02 30 40 155 +33
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 335 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 57 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.43 -0.02 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.23 +0.02 63 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.93 -0.02 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.71 +0.01 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.50 +0.05 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.20 -0.01 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 +0.02 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.73 +0.02 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 -0.01 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.99 0.00 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.53 -0.05 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.23 -0.05 29 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.96 -0.04 29 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.76 -0.04 29 0 176 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 -0.03 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 -0.03 29 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.03 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.02 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.93 -0.02 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.71 +0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.50 +0.05 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.20 -0.01 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.99 +0.02 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.74 +0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.49 0.00 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 -0.04 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.68 -0.03 28 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.39 -0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.14 -0.02 27 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 -0.02 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 -0.03 27 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 -0.02 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 -0.01 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.01 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.02 28 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.71 +0.01 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.50 +0.05 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.20 -0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.99 +0.02 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.74 +0.01 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.49 -0.04 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.14 -0.04 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.84 -0.05 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.57 -0.06 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 -0.05 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 1.10 -0.04 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 -0.04 27 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.78 -0.04 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.01 27 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 -0.03 27 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.03 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
TOTAL CALL 407 15,696 +160
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 154 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 129 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 121 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 468 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 176 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 330 0
30MAR26 11.50 P 0.04 0.04 0.04 0.03 -0.01 34 4 446 -4
30MAR26 12.00 P 0.10 0.10 0.09 0.11 -0.02 33 72 954 +30
30MAR26 12.50 P 0.30 0.30 0.24 0.31 -0.02 31 24 638 -2
30MAR26 13.00 P 0.00 0.00 0.00 0.65 -0.01 29 0 1,874 0
30MAR26 13.50 P 1.14 1.14 1.14 1.11 -0.02 31 112 603 -67
30MAR26 14.00 P 0.00 0.00 0.00 1.60 +0.03 0 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 -75
30MAR26 15.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.60 +0.03 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.10 +0.03 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.60 +0.03 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.60 +0.03 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.10 +0.03 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 0.00 31 0 118 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 0.00 31 0 134 0
29APR26 11.50 P 0.00 0.00 0.00 0.33 -0.03 30 0 168 0
29APR26 12.00 P 0.57 0.57 0.57 0.58 -0.02 29 17 433 -15
29APR26 12.50 P 0.85 0.85 0.85 0.90 -0.02 28 1 1,314 -1
29APR26 13.00 P 0.00 0.00 0.00 1.29 -0.02 26 0 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.78 -0.02 32 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.22 +0.02 0 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.67 0.00 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.17 -0.01 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.21 +0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.18 -0.01 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.66 -0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.22 +0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.66 -0.03 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 0.00 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 0.00 31 0 10 0
28MAY26 11.00 P 0.00 0.00 0.00 0.28 -0.01 30 0 84 0
28MAY26 11.50 P 0.00 0.00 0.00 0.46 -0.02 29 0 37 0
28MAY26 12.00 P 0.70 0.70 0.68 0.71 -0.01 29 36 220 +18
28MAY26 12.50 P 0.00 0.00 0.00 1.01 -0.02 28 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.37 -0.02 27 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.83 -0.03 30 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.23 +0.03 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.73 +0.03 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.23 +0.04 39 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.73 +0.03 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.23 +0.04 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.73 +0.04 48 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 0.03 -0.01 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 0.00 30 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 1,687 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 -0.02 29 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 -0.02 29 0 424 0
29JUN26 12.50 P 0.00 0.00 0.00 1.11 -0.03 28 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.46 -0.04 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.93 -0.01 32 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.25 -0.05 23 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.69 -0.05 0 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.23 +0.03 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.73 +0.03 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.23 +0.03 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.73 +0.03 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.23 +0.04 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.73 +0.04 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 -0.01 30 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 0.14 -0.01 30 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 9 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 -0.01 30 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.01 30 0 2,200 0
29SEP26 10.50 P 0.00 0.00 0.00 0.44 -0.01 30 0 86 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.01 30 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.01 30 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.11 -0.01 30 0 204 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 -0.01 31 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.73 +0.02 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.10 -0.04 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.51 -0.03 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.93 -0.04 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.36 -0.06 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 -0.06 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.27 -0.05 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.74 -0.04 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.23 -0.02 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.73 0.00 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.23 +0.02 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.73 +0.04 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 0.00 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 0.00 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 0.00 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 0.00 28 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 0.00 28 0 23 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 0.00 28 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.01 29 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.23 0.00 29 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.53 0.00 29 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.85 -0.01 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.21 -0.01 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.60 -0.01 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.01 -0.02 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.43 -0.03 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.87 -0.05 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.36 -0.01 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 -0.05 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.26 -0.03 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.80 +0.02 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.28 +0.05 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.76 +0.07 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 -0.02 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.84 -0.01 28 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.07 -0.02 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.34 -0.02 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.64 -0.01 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.97 -0.01 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.31 -0.02 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.71 0.00 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.11 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.50 -0.04 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.87 -0.05 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.36 -0.01 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.78 -0.04 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.26 -0.03 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.80 +0.02 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.28 +0.05 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.76 +0.07 32 0 0 0
TOTAL PUT 266 21,996 -116
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 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.98 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.68 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.48 0.00 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.38 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.28 0.00 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.18 0.00 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.88 0.00 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.78 -0.01 0 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.69 0.00 55 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.59 +0.01 48 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.50 -0.01 50 0 2,641 0
30MAR26 4.30 C 0.39 0.39 0.39 0.39 -0.03 33 1 5,517 -1
30MAR26 4.40 C 0.00 0.00 0.00 0.31 -0.02 39 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.23 -0.02 38 0 2,010 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 -0.02 40 0 1,274 0
30MAR26 4.70 C 0.13 0.13 0.13 0.11 -0.02 38 7 3,896 +7
30MAR26 4.80 C 0.09 0.09 0.07 0.07 -0.02 38 336 4,095 -324
30MAR26 4.90 C 0.05 0.05 0.05 0.05 0.00 41 15 4,330 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 2,043 0
30MAR26 5.25 C 0.01 0.01 0.01 0.01 -0.01 44 10 1,239 -10
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,704 0
30MAR26 5.75 C 0.01 0.01 0.01 0.01 0.00 71 3 2,889 -3
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 112 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 121 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.29 0.00 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.19 0.00 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.01 +0.01 48 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.90 +0.02 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.81 +0.02 39 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.71 0.00 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.54 -0.02 35 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.47 0.00 37 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.40 +0.01 37 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.26 -0.02 34 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.21 -0.01 34 0 120 0
29APR26 4.80 C 0.16 0.16 0.16 0.17 -0.01 35 10 77 0
29APR26 4.90 C 0.13 0.13 0.13 0.13 -0.02 34 30 50 0
29APR26 5.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 593 0
29APR26 5.25 C 0.06 0.06 0.06 0.06 0.00 37 26 5,964 -1
29APR26 5.50 C 0.03 0.03 0.03 0.03 0.00 37 10 2,985 0
29APR26 5.75 C 0.02 0.02 0.02 0.02 0.00 40 5 818 +5
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 10 470 -10
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.21 - 40 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 1.11 +0.01 36 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.01 +0.01 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.92 +0.01 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.83 +0.02 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.75 0.00 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.67 +0.02 35 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.58 -0.01 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.50 -0.01 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.43 -0.01 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.36 -0.01 30 0 25 0
28MAY26 4.60 C 0.00 0.00 0.00 0.30 -0.01 30 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.25 -0.01 30 0 100 0
28MAY26 4.80 C 0.00 0.00 0.00 0.21 -0.01 31 0 820 0
28MAY26 4.90 C 0.00 0.00 0.00 0.17 -0.01 30 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 54 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 -0.01 32 0 575 0
28MAY26 5.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 153 0
28MAY26 5.75 C 0.04 0.04 0.04 0.03 0.00 33 60 691 +60
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 35 0 388 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 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 46 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 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 55 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 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 66 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.90 +0.02 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.80 0.00 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.70 +0.01 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.60 +0.01 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.41 +0.02 42 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.31 +0.02 39 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.21 0.00 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.02 +0.02 34 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.92 0.00 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.83 0.00 31 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.75 0.00 32 0 523 0
29JUN26 4.10 C 0.00 0.00 0.00 0.67 +0.01 32 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.58 -0.01 30 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.51 0.00 31 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 +0.01 32 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.38 -0.01 31 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 0.00 31 0 1,285 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 0.00 31 0 656 0
29JUN26 4.80 C 0.26 0.26 0.23 0.23 -0.01 30 28 1,108 +7
29JUN26 4.90 C 0.17 0.21 0.17 0.19 -0.01 30 14 808 -1
29JUN26 5.00 C 0.00 0.00 0.00 0.16 0.00 31 0 614 0
29JUN26 5.25 C 0.11 0.11 0.11 0.10 0.00 31 3 2,897 +1
29JUN26 5.50 C 0.07 0.07 0.07 0.06 0.00 31 30 3,443 +30
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 166 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 800 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 46 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 53 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 0.00 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.80 0.00 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.70 +0.01 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.60 +0.01 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.50 0.00 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.41 +0.02 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.31 +0.02 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.21 0.00 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.11 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 0.00 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 +0.01 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.77 +0.01 30 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 0.00 29 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.61 0.00 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 0.00 29 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 0.00 29 0 217 0
29SEP26 4.50 C 0.00 0.00 0.00 0.43 -0.01 28 0 1,101 0
29SEP26 4.60 C 0.37 0.37 0.37 0.39 0.00 29 17 327 +17
29SEP26 4.70 C 0.00 0.00 0.00 0.34 -0.01 29 0 341 0
29SEP26 4.80 C 0.00 0.00 0.00 0.30 -0.01 29 0 2,199 0
29SEP26 4.90 C 0.26 0.26 0.26 0.27 0.00 30 19 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 0.00 30 0 2,220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 0.00 30 0 866 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 2,016 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 30 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 31 0 264 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 32 0 240 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 30 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.50 0.00 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.41 0.00 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.31 +0.02 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 0.00 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 0.00 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.02 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.78 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 -0.01 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.53 -0.01 26 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 0.00 27 0 734 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 -0.01 26 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 -0.01 27 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 -0.01 27 0 403 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 0.00 27 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.28 -0.01 27 0 1,299 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.01 27 0 952 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.01 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 224 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 28 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 28 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 3.50 C 0.00 0.00 0.00 1.21 - 23 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.12 0.00 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.04 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.88 0.00 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 0.00 25 0 12 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.54 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.45 0.00 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.41 0.00 26 0 9 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 0.00 26 0 13 0
30MAR27 5.00 C 0.33 0.33 0.33 0.34 -0.01 26 5 96 +5
30MAR27 5.25 C 0.00 0.00 0.00 0.27 0.00 26 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 0.00 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.17 0.00 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.01 27 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
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 639 118,681 -218
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 133 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 124 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 590 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,906 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 4,333 0
30MAR26 4.20 P 0.02 0.02 0.02 0.01 -0.01 44 30 578 -30
30MAR26 4.30 P 0.03 0.03 0.03 0.02 -0.01 44 90 8,823 0
30MAR26 4.40 P 0.05 0.05 0.05 0.03 -0.01 41 1 4,323 +1
30MAR26 4.50 P 0.06 0.06 0.06 0.05 -0.02 39 10 1,614 -2
30MAR26 4.60 P 0.10 0.10 0.08 0.09 -0.02 41 185 1,802 +50
30MAR26 4.70 P 0.14 0.14 0.12 0.13 -0.02 39 110 1,641 +104
30MAR26 4.80 P 0.21 0.21 0.21 0.19 -0.02 39 5 2,677 -5
30MAR26 4.90 P 0.26 0.26 0.26 0.27 0.00 42 10 1,361 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 -0.01 42 0 1,395 0
30MAR26 5.25 P 0.00 0.00 0.00 0.59 0.00 55 0 3,191 0
30MAR26 5.50 P 0.00 0.00 0.00 0.82 -0.03 0 0 536 0
30MAR26 5.75 P 0.00 0.00 0.00 1.07 -0.02 0 0 133 0
30MAR26 6.00 P 0.00 0.00 0.00 1.33 -0.01 86 0 40 0
30MAR26 6.25 P 0.00 0.00 0.00 1.58 -0.02 97 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.83 -0.01 107 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.08 -0.01 117 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.33 0.00 126 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.58 -0.01 136 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.83 -0.01 144 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.08 -0.01 153 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.33 +0.01 160 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.58 -0.01 168 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.83 -0.01 175 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.08 0.00 182 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 39 0 425 0
29APR26 4.00 P 0.03 0.03 0.03 0.03 0.00 39 25 280 +25
29APR26 4.10 P 0.04 0.04 0.04 0.04 0.00 38 5 322 +5
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 35 0 755 0
29APR26 4.30 P 0.07 0.08 0.07 0.08 0.00 37 21 487 +21
29APR26 4.40 P 0.10 0.10 0.10 0.10 -0.01 35 11 1,507 +1
29APR26 4.50 P 0.13 0.13 0.12 0.13 -0.01 35 37 662 +32
29APR26 4.60 P 0.17 0.17 0.17 0.17 -0.01 34 1 1,145 +1
29APR26 4.70 P 0.23 0.23 0.21 0.23 0.00 36 868 16,811 +118
29APR26 4.80 P 0.00 0.00 0.00 0.28 -0.01 35 0 782 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 0.00 36 0 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.42 +0.01 36 0 1,658 0
29APR26 5.25 P 0.00 0.00 0.00 0.63 0.00 39 0 971 0
29APR26 5.50 P 0.00 0.00 0.00 0.85 0.00 41 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.08 -0.02 40 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.33 -0.03 46 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.58 -0.02 52 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.83 -0.03 58 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.08 -0.01 63 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.33 0.00 68 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.58 -0.01 73 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.83 -0.01 77 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.08 -0.01 81 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.33 +0.01 86 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.58 -0.01 90 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.83 -0.01 93 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.08 0.00 97 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 0.00 0.00 0.04 -0.01 32 0 218 0
28MAY26 4.10 P 0.07 0.07 0.07 0.06 0.00 33 180 363 +180
28MAY26 4.20 P 0.09 0.09 0.09 0.08 0.00 33 30 453 +30
28MAY26 4.30 P 0.00 0.00 0.00 0.10 -0.01 32 0 157 0
28MAY26 4.40 P 0.14 0.14 0.13 0.13 -0.01 32 127 795 +126
28MAY26 4.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 571 0
28MAY26 4.60 P 0.00 0.00 0.00 0.22 -0.01 33 0 421 0
28MAY26 4.70 P 0.00 0.00 0.00 0.27 -0.01 33 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.32 -0.01 32 0 390 0
28MAY26 4.90 P 0.00 0.00 0.00 0.39 -0.01 33 0 655 0
28MAY26 5.00 P 0.00 0.00 0.00 0.46 -0.01 34 0 1,168 0
28MAY26 5.25 P 0.65 0.65 0.65 0.65 -0.01 34 30 2,852 +30
28MAY26 5.50 P 0.00 0.00 0.00 0.87 -0.01 36 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.11 +0.01 40 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.35 -0.01 43 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.58 -0.02 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.84 -0.02 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.09 0.00 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.34 +0.01 59 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.59 0.00 63 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.84 0.00 67 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.09 0.00 70 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.34 +0.01 73 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.59 0.00 77 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.84 0.00 80 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.09 +0.01 83 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 0.00 32 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 33 0 1,568 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 32 0 477 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 31 0 748 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 31 0 833 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 0.00 31 0 1,438 0
29JUN26 4.10 P 0.11 0.11 0.11 0.11 0.00 30 80 2,052 +80
29JUN26 4.20 P 0.14 0.14 0.14 0.14 0.00 30 20 876 -20
29JUN26 4.30 P 0.00 0.00 0.00 0.17 -0.01 29 0 1,526 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 -0.01 29 0 3,058 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 0.00 29 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 -0.01 29 0 1,214 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 0.00 29 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.43 -0.01 29 0 691 0
29JUN26 4.90 P 0.00 0.00 0.00 0.50 0.00 29 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 0.00 29 0 3,768 0
29JUN26 5.25 P 0.75 0.75 0.75 0.79 +0.02 31 101 1,273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.99 -0.01 28 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 -0.01 27 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.45 -0.01 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.69 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.45 0.00 32 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.94 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.93 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.18 +0.01 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 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 31 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 31 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 188 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 31 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 0.00 31 0 641 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 0.00 31 0 820 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.01 30 0 1,058 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 0.00 30 0 593 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 0.00 31 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 0.00 31 0 194 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 0.00 31 0 238 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 0.00 31 0 602 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 0.00 31 0 532 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 0.00 31 0 555 0
29SEP26 4.70 P 0.49 0.49 0.49 0.49 0.00 31 5 424 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 0.00 32 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 0.00 31 0 684 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 0.00 31 0 357 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 0.00 32 0 1,680 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 0.00 33 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 0.00 34 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 0.00 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 0.00 38 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 0.00 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 0.00 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 0.00 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 -0.01 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 0.00 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.24 -0.01 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.49 -0.01 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.73 -0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.98 -0.01 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.22 -0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 +0.01 29 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 0.00 28 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 28 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 0.00 28 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.01 28 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.01 28 0 632 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 257 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 28 0 190 0
30DEC26 4.20 P 0.27 0.27 0.27 0.27 0.00 28 10 171 +10
30DEC26 4.30 P 0.32 0.32 0.32 0.31 -0.01 28 100 393 +65
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.01 28 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.01 28 0 209 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.01 28 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 -0.01 28 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.01 28 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.01 29 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 -0.01 29 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 -0.01 29 0 778 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 -0.01 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 0.00 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 0.00 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 0.00 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 -0.01 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 0.00 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 -0.01 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.24 -0.01 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.49 -0.01 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 -0.01 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.98 -0.01 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.22 -0.01 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 - 27 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.11 0.00 27 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 0.00 27 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 0.00 27 0 27 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 -0.01 27 0 272 0
30MAR27 4.00 P 0.23 0.23 0.23 0.23 0.00 27 15 152 +15
30MAR27 4.10 P 0.00 0.00 0.00 0.26 -0.01 27 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 0.00 27 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 0.00 27 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 0.00 27 0 127 0
30MAR27 4.50 P 0.46 0.46 0.46 0.45 0.00 27 4 143 +4
30MAR27 4.60 P 0.00 0.00 0.00 0.50 -0.01 27 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.01 27 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 0.00 28 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 0.00 28 0 24 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 0.00 28 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 0.00 29 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 0.00 30 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 0.00 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 0.00 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 -0.01 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.25 0.00 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.49 -0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.73 -0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.98 -0.01 42 0 0 0
TOTAL PUT 2,111 145,821 +841
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$ 33.36
30MAR26 15.50 C 0.00 0.00 0.00 17.87 -0.34 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.37 -0.34 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.87 -0.34 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.37 -0.34 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.87 -0.34 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.37 -0.34 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.87 -0.34 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.37 -0.34 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.87 -0.35 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.37 -0.35 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.37 -0.35 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.38 -0.34 93 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.38 -0.34 82 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.38 -0.34 72 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 8.38 -0.34 62 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.38 -0.34 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.38 -0.34 43 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.38 -0.35 32 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.40 -0.34 42 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 3.44 -0.34 41 0 11 0
30MAR26 31.00 C 0.00 0.00 0.00 2.55 -0.32 42 0 50 0
30MAR26 32.00 C 0.00 0.00 0.00 1.74 -0.34 40 0 1,685 0
30MAR26 33.00 C 1.45 1.45 1.24 1.12 -0.26 41 7 192 0
30MAR26 34.00 C 0.54 0.54 0.54 0.66 -0.17 42 15 218 +15
30MAR26 35.00 C 0.35 0.35 0.35 0.36 -0.15 42 5 117 0
30MAR26 36.00 C 0.15 0.17 0.15 0.17 -0.10 41 40 367 +22
30MAR26 37.00 C 0.13 0.14 0.13 0.08 -0.05 42 50 306 -35
30MAR26 38.00 C 0.09 0.09 0.09 0.04 -0.02 44 50 463 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 388 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 664 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 447 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 178 0
29APR26 24.00 C 0.00 0.00 0.00 9.43 -0.29 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.39 -0.48 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.41 -0.41 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.48 -0.38 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.59 -0.19 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.71 -0.35 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.89 -0.35 38 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.15 -0.33 38 0 53 0
29APR26 32.00 C 0.00 0.00 0.00 2.52 -0.29 39 0 26 0
29APR26 33.00 C 2.26 2.26 1.88 1.88 -0.32 37 30 173 +30
29APR26 34.00 C 1.76 1.76 1.76 1.51 -0.20 39 15 130 +15
29APR26 35.00 C 1.31 1.31 1.04 1.12 -0.19 39 33 219 +20
29APR26 36.00 C 0.78 0.78 0.78 0.81 -0.20 39 13 205 +13
29APR26 37.00 C 0.00 0.00 0.00 0.58 -0.16 39 0 403 0
29APR26 38.00 C 0.00 0.00 0.00 0.40 -0.13 39 0 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.27 -0.11 39 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.18 -0.08 39 0 344 0
29APR26 41.00 C 0.00 0.00 0.00 0.12 -0.06 39 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28MAY26 24.00 C 0.00 0.00 0.00 9.53 -0.19 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.59 -0.28 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.74 -0.08 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.78 -0.18 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.88 -0.15 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.09 -0.32 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.37 -0.28 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.70 -0.26 39 0 30 0
28MAY26 32.00 C 0.00 0.00 0.00 3.02 -0.26 38 0 61 0
28MAY26 33.00 C 2.82 2.82 2.82 2.51 -0.21 39 15 258 0
28MAY26 34.00 C 2.34 2.34 2.34 2.06 -0.18 39 15 515 +15
28MAY26 35.00 C 0.00 0.00 0.00 1.68 -0.15 39 0 270 0
28MAY26 36.00 C 1.54 1.54 1.54 1.37 -0.13 40 5 225 0
28MAY26 37.00 C 1.15 1.15 1.15 1.10 -0.13 40 6 87 +6
28MAY26 38.00 C 0.00 0.00 0.00 0.87 -0.12 40 0 105 0
28MAY26 39.00 C 0.00 0.00 0.00 0.68 -0.10 40 0 146 0
28MAY26 40.00 C 0.00 0.00 0.00 0.52 -0.08 40 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 0.30 -0.06 40 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.23 -0.04 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.17 -0.04 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.96 -0.28 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.53 -0.28 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.97 -0.34 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.47 -0.24 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.98 -0.34 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.48 -0.34 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.58 -0.25 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.60 -0.14 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.64 -0.10 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.69 -0.15 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.75 -0.12 45 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.83 +0.01 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.93 -0.04 42 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.10 -0.07 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.29 -0.12 40 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.57 -0.28 40 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.92 -0.26 40 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 3.32 -0.27 40 0 381 0
29JUN26 33.00 C 2.67 2.67 2.67 2.84 -0.19 40 6 114 -6
29JUN26 34.00 C 0.00 0.00 0.00 2.40 -0.16 40 0 136 0
29JUN26 35.00 C 0.00 0.00 0.00 2.02 -0.15 41 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 1.67 -0.16 41 0 131 0
29JUN26 37.00 C 0.00 0.00 0.00 1.36 -0.15 40 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 1.11 -0.14 40 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 0.90 -0.11 40 0 575 0
29JUN26 40.00 C 0.00 0.00 0.00 0.72 -0.10 40 0 109 0
29JUN26 41.00 C 0.00 0.00 0.00 0.58 -0.09 40 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.46 -0.07 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.23 -0.04 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 -0.03 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.58 -0.25 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.60 -0.26 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.68 -0.17 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.69 -0.29 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.77 -0.19 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.93 -0.28 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.98 -0.41 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.48 -0.09 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.79 -0.10 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.17 -0.12 40 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.62 -0.10 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 4.08 -0.13 40 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 3.67 -0.18 40 0 20 0
29SEP26 34.00 C 0.00 0.00 0.00 3.26 -0.18 40 0 2,531 0
29SEP26 35.00 C 0.00 0.00 0.00 2.92 -0.15 41 0 1,979 0
29SEP26 36.00 C 0.00 0.00 0.00 2.56 -0.16 41 0 39 0
29SEP26 37.00 C 2.39 2.39 2.39 2.26 -0.18 40 2 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.98 -0.18 40 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.74 -0.15 40 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.52 -0.15 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.33 -0.13 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 1.17 -0.12 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 1.00 -0.13 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.89 -0.09 40 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 0.75 -0.09 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.64 -0.09 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.56 -0.08 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.49 -0.07 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 -0.07 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.60 -0.30 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.72 -0.29 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.69 -0.46 34 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.01 -0.32 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.12 -0.43 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.66 -0.04 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.79 -0.26 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.21 -0.25 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.84 -0.06 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.34 -0.06 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.89 -0.15 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.49 -0.18 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.10 -0.17 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.73 -0.17 40 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 3.42 -0.15 40 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 3.08 -0.18 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.81 -0.15 40 0 15 0
30DEC26 39.00 C 2.84 2.84 2.60 2.54 -0.15 40 17 389 +10
30DEC26 40.00 C 2.51 2.52 2.51 2.29 -0.13 40 6 8,370 -6
30DEC26 41.00 C 0.00 0.00 0.00 2.08 -0.12 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.87 -0.12 40 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 1.68 -0.10 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.53 -0.09 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.37 -0.10 40 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 1.19 -0.08 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.08 -0.07 39 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.97 -0.08 39 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 -0.10 40 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 10.01 -0.46 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.37 -0.28 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.67 -0.38 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.11 -0.36 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.52 -0.18 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.97 -0.15 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.45 -0.08 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.86 -0.20 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.43 -0.17 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.20 -0.19 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.80 -0.21 40 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.43 -0.19 40 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.14 -0.15 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.79 -0.18 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.49 -0.18 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.23 -0.15 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.97 -0.17 40 0 0 0
30MAR27 41.00 C 2.91 2.91 2.84 2.71 -0.16 40 4 4 +4
30MAR27 42.00 C 2.61 2.61 2.61 2.44 -0.21 39 2 2 +2
30MAR27 43.00 C 0.00 0.00 0.00 2.24 -0.14 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.04 -0.14 39 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 1.88 -0.11 39 0 1 0
TOTAL CALL 336 35,220 +105
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 179 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 43 0 198 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 0.00 42 10 2,757 -10
30MAR26 31.00 P 0.23 0.25 0.23 0.17 +0.02 42 160 555 +59
30MAR26 32.00 P 0.26 0.43 0.26 0.39 +0.05 42 38 529 -23
30MAR26 33.00 P 0.00 0.00 0.00 0.75 +0.11 42 0 349 0
30MAR26 34.00 P 1.36 1.44 1.36 1.31 +0.14 43 23 454 -8
30MAR26 35.00 P 2.03 2.05 2.03 2.03 +0.22 45 6 420 -4
30MAR26 36.00 P 0.00 0.00 0.00 2.79 +0.25 41 0 189 0
30MAR26 37.00 P 3.54 3.54 3.54 3.70 +0.29 42 3 255 -3
30MAR26 38.00 P 0.00 0.00 0.00 4.66 +0.32 43 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 5.64 +0.33 0 0 1,123 0
30MAR26 40.00 P 6.80 6.80 6.80 6.80 +0.50 79 30 104 0
30MAR26 41.00 P 0.00 0.00 0.00 7.80 +0.36 86 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 8.77 +0.35 90 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.77 +0.32 97 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.81 +0.36 109 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.89 +0.45 125 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.73 +0.28 109 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.88 +0.42 137 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.83 +0.47 137 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.91 +0.46 153 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 40 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 17 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 81 0
29APR26 28.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 130 0
29APR26 29.00 P 0.30 0.35 0.30 0.28 0.00 39 10 96 +4
29APR26 30.00 P 0.43 0.53 0.43 0.46 0.00 39 17 251 +16
29APR26 31.00 P 0.63 0.63 0.63 0.73 +0.01 39 1 195 +1
29APR26 32.00 P 1.00 1.14 1.00 1.09 +0.07 39 16 332 +15
29APR26 33.00 P 0.00 0.00 0.00 1.54 +0.09 39 0 221 0
29APR26 34.00 P 0.00 0.00 0.00 2.08 +0.12 40 0 111 0
29APR26 35.00 P 0.00 0.00 0.00 2.72 +0.16 40 0 180 0
29APR26 36.00 P 0.00 0.00 0.00 3.34 +0.14 38 0 188 0
29APR26 37.00 P 0.00 0.00 0.00 4.11 +0.17 38 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.95 +0.21 39 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 6.00 +0.25 45 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.93 +0.27 47 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.90 +0.37 50 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.88 +0.30 53 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 9.79 +0.33 52 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.81 +0.32 57 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.89 +0.45 65 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.92 +0.47 70 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.92 +0.46 74 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.83 +0.28 72 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.92 +0.47 80 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.17 +0.02 40 0 50 0
28MAY26 27.00 P 0.36 0.36 0.36 0.27 +0.02 40 15 45 +15
28MAY26 28.00 P 0.00 0.00 0.00 0.42 +0.03 40 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 0.62 +0.04 40 0 84 0
28MAY26 30.00 P 0.00 0.00 0.00 0.89 +0.06 40 0 98 0
28MAY26 31.00 P 0.00 0.00 0.00 1.22 +0.08 40 0 111 0
28MAY26 32.00 P 0.00 0.00 0.00 1.61 +0.10 40 0 149 0
28MAY26 33.00 P 2.19 2.21 2.19 2.08 +0.12 40 30 318 +2
28MAY26 34.00 P 0.00 0.00 0.00 2.62 +0.13 40 0 377 0
28MAY26 35.00 P 0.00 0.00 0.00 3.24 +0.16 40 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.85 +0.20 39 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.56 +0.07 39 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.50 +0.24 43 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 6.34 +0.44 44 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.22 +0.28 45 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.13 +0.29 46 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 9.07 +0.41 48 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 9.99 +0.27 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.97 +0.38 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.94 +0.25 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.92 +0.28 55 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.92 +0.43 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.85 +0.24 58 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.93 +0.30 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 0.02 +0.01 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.33 +0.02 40 0 4,077 0
29JUN26 26.00 P 0.00 0.00 0.00 0.49 +0.03 40 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.70 +0.04 40 0 92 0
29JUN26 28.00 P 0.90 0.90 0.90 0.94 +0.07 40 15 851 0
29JUN26 29.00 P 0.00 0.00 0.00 1.24 +0.09 40 0 2,306 0
29JUN26 30.00 P 0.00 0.00 0.00 1.59 +0.09 39 0 1,817 0
29JUN26 31.00 P 0.00 0.00 0.00 2.01 +0.07 39 0 141 0
29JUN26 32.00 P 0.00 0.00 0.00 2.51 +0.14 39 0 685 0
29JUN26 33.00 P 2.85 3.06 2.85 3.06 +0.16 39 30 157 -15
29JUN26 34.00 P 0.00 0.00 0.00 3.65 +0.12 39 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 4.33 +0.19 40 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 5.02 +0.03 39 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.78 +0.03 39 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.56 +0.01 39 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.39 +0.01 39 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.24 +0.01 39 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 9.31 +0.20 44 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.21 +0.22 45 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.05 +0.13 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.96 +0.12 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.93 +0.42 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.96 +0.25 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.88 +0.30 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.92 +0.39 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.89 +0.30 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 0.00 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.47 +0.04 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.05 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 +0.03 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.04 +0.03 39 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.31 +0.04 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.64 +0.04 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.01 +0.07 39 0 186 0
29SEP26 30.00 P 0.00 0.00 0.00 2.42 +0.07 39 0 265 0
29SEP26 31.00 P 2.74 2.74 2.74 2.88 +0.09 39 15 75 +15
29SEP26 32.00 P 0.00 0.00 0.00 3.39 +0.10 39 0 96 0
29SEP26 33.00 P 3.77 3.77 3.77 3.96 +0.16 39 3 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.55 +0.10 39 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.20 +0.17 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.90 +0.18 39 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.57 -0.01 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.36 -0.04 40 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.14 -0.04 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.95 -0.04 40 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.78 -0.03 40 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.63 -0.04 40 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.48 -0.04 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.36 +0.02 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.25 +0.02 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.41 +0.28 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.32 +0.27 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.24 +0.46 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.18 +0.49 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.03 40 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 +0.06 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 +0.07 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 +0.04 39 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.53 +0.08 39 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 1.85 +0.08 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 +0.08 39 0 60 0
30DEC26 29.00 P 2.63 2.63 2.63 2.61 +0.10 39 11 134 -11
30DEC26 30.00 P 0.00 0.00 0.00 3.05 +0.09 39 0 1,531 0
30DEC26 31.00 P 0.00 0.00 0.00 3.54 +0.11 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 +0.13 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.63 +0.14 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.23 +0.14 39 0 21 0
30DEC26 35.00 P 5.72 5.83 5.72 5.86 +0.15 39 12 53 +12
30DEC26 36.00 P 6.40 6.40 6.40 6.55 +0.17 39 30 40 +30
30DEC26 37.00 P 0.00 0.00 0.00 7.24 +0.17 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.01 +0.02 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.66 -0.10 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.51 +0.05 40 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.31 -0.02 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.12 +0.05 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.86 -0.11 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.78 +0.13 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.71 +0.12 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.75 +0.27 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.56 +0.20 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.36 +0.11 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.36 +0.24 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.35 +0.08 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.64 +0.09 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.92 +0.06 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.27 +0.07 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.66 +0.08 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.08 +0.08 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.56 +0.14 39 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 4.03 +0.11 38 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.57 +0.14 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.14 +0.13 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.75 +0.17 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.39 +0.18 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.03 +0.17 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.74 +0.19 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.56 +0.30 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.24 +0.24 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.06 +0.31 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.84 +0.22 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.63 +0.32 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.39 +0.17 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.35 +0.42 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.20 +0.44 42 0 0 0
TOTAL PUT 475 44,919 +95
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$ 5.31
30MAR26 3.70 C 0.00 0.00 0.00 1.63 -0.03 128 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.53 -0.03 120 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.43 -0.03 112 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.33 -0.03 105 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.23 -0.03 97 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.13 -0.03 89 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.02 -0.04 69 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.92 -0.04 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.82 -0.04 56 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.72 -0.04 50 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.62 -0.04 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.52 -0.04 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.42 -0.04 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.32 -0.05 24 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.10 -0.05 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.03 18 0 7,205 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.14 -0.02 45 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.03 -0.03 35 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.73 -0.03 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.53 -0.04 18 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.45 -0.03 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.15 -0.03 35 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.06 -0.02 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.96 -0.02 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.84 -0.04 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.57 -0.02 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.48 -0.02 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.16 -0.03 29 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.07 -0.02 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.97 -0.02 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.87 -0.02 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 -0.03 22 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.68 -0.02 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.59 -0.02 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.43 -0.02 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 0.00 19 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 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 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.17 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.07 -0.03 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 -0.02 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 -0.02 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 -0.03 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 -0.04 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 -0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.03 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.03 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 18 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 21 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 -0.03 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.07 -0.03 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 -0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 -0.03 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 -0.03 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 -0.05 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 -0.04 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 -0.04 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 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 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.17 -0.03 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 -0.03 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.78 -0.04 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.69 -0.05 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.61 -0.05 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 -0.04 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 -0.05 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 -0.04 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 -0.02 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.02 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 16 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 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 0 36,272 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 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 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 +0.01 19 0 502 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 +0.03 19 0 952 0
30MAR26 5.75 P 0.00 0.00 0.00 0.44 +0.04 0 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.09 +0.01 17 0 246 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 +0.02 16 0 520 0
29APR26 5.75 P 0.00 0.00 0.00 0.45 +0.03 19 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 18 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 +0.01 18 0 80 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 +0.01 17 0 950 0
28MAY26 5.75 P 0.00 0.00 0.00 0.45 +0.02 15 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.02 18 0 273 0
29JUN26 5.50 P 0.28 0.28 0.28 0.29 +0.03 17 40 579 +40
29JUN26 5.75 P 0.00 0.00 0.00 0.47 +0.02 17 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.70 +0.04 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.94 +0.03 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 16 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 15 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.02 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 +0.01 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.02 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.04 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 +0.05 15 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.76 +0.04 12 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.21 +0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 +0.05 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 +0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.65 +0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 16 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 0.00 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.01 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.01 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.01 16 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.02 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.03 15 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 +0.04 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 0.00 16 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.14 +0.01 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.17 +0.01 16 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 +0.01 16 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 0.00 16 0 0 0
30MAR27 5.00 P 0.28 0.28 0.28 0.30 +0.02 16 50 110 +50
30MAR27 5.25 P 0.00 0.00 0.00 0.44 +0.01 16 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 +0.02 15 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 +0.03 14 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 +0.03 10 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.17 +0.05 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
TOTAL PUT 90 12,259 +90
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$ 4.31
30MAR26 2.20 C 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.71 -0.04 0 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.61 -0.04 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.51 -0.04 0 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.41 -0.04 0 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.32 -0.03 31 0 230 0
30MAR26 4.10 C 0.00 0.00 0.00 0.23 -0.03 30 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.14 -0.04 24 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.08 -0.04 25 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.02 30 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.02 29 0 68 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 339 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.42 -0.04 51 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.32 -0.04 46 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.22 -0.04 41 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.12 -0.03 36 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.82 -0.03 21 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.52 -0.04 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.43 -0.04 21 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.35 -0.04 23 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.28 -0.04 25 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.22 -0.04 26 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.16 -0.04 26 0 272 0
29APR26 4.40 C 0.15 0.15 0.15 0.12 -0.03 27 15 55 +15
29APR26 4.50 C 0.09 0.09 0.09 0.09 -0.03 28 3 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 -0.03 27 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 -0.03 27 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 -0.02 28 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 -0.01 29 0 176 0
29APR26 5.00 C 0.04 0.04 0.04 0.01 -0.01 27 5 250 -5
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.63 -0.04 17 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.27 -0.03 26 0 30 0
28MAY26 4.30 C 0.24 0.24 0.24 0.21 -0.04 26 2 32 +2
28MAY26 4.40 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.13 -0.04 26 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.11 -0.02 28 0 60 0
28MAY26 4.70 C 0.10 0.10 0.10 0.08 -0.02 27 2 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.06 -0.02 27 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 -0.01 28 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.02 0.00 30 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.71 -0.06 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.42 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.32 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.12 -0.05 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.92 -0.05 0 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.83 -0.04 0 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.74 -0.04 18 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.65 -0.04 20 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.57 -0.05 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.50 -0.04 24 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.43 -0.04 25 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.37 -0.03 26 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.31 -0.03 26 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.26 -0.03 26 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.21 -0.04 26 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 -0.02 27 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.02 27 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 -0.02 28 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.01 28 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 29 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 -0.06 20 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.06 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 -0.05 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 -0.04 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.02 28 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.02 28 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.02 28 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.02 29 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 -0.02 29 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.01 30 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.01 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 0.00 30 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.01 29 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 30 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 102 0
29SEP26 6.50 C 0.07 0.07 0.07 0.01 0.00 29 10 45 -5
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.13 -0.07 0 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.04 -0.06 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.88 -0.04 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 -0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.73 -0.03 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 -0.03 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.55 -0.03 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.02 27 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 -0.01 28 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 -0.02 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 -0.03 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 -0.02 28 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 -0.01 29 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 0.00 29 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 0.00 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30DEC26 6.75 C 0.09 0.09 0.09 0.02 0.00 28 20 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.99 - 25 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 0.92 - 25 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 -0.04 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 -0.03 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 -0.02 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 7.00 C 0.09 0.09 0.09 0.03 -0.01 28 30 30 +30
30MAR27 7.25 C 0.08 0.08 0.08 0.02 -0.01 27 5 5 +5
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 24 0
TOTAL CALL 92 18,979 +42
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 131 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 210 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 425 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 353 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 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 50 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 0.00 26 0 91 0
30MAR26 4.30 P 0.08 0.08 0.08 0.08 +0.01 30 30 104 +30
30MAR26 4.40 P 0.14 0.16 0.14 0.14 +0.02 31 30 200 +30
30MAR26 4.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 340 0
30MAR26 4.60 P 0.00 0.00 0.00 0.30 +0.02 31 0 305 0
30MAR26 4.70 P 0.00 0.00 0.00 0.40 +0.03 38 0 322 0
30MAR26 4.80 P 0.00 0.00 0.00 0.50 +0.03 45 0 209 0
30MAR26 4.90 P 0.00 0.00 0.00 0.61 +0.04 60 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 0.71 +0.05 67 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 0.96 +0.04 83 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 1.21 +0.04 97 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.46 +0.04 110 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.71 +0.04 123 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.96 +0.04 134 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.21 +0.05 145 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.46 +0.05 155 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.71 +0.05 165 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.96 +0.05 175 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.21 +0.05 184 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 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 51 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 42 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 0.00 29 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 250 0
29APR26 4.20 P 0.10 0.10 0.10 0.10 0.00 27 30 460 +30
29APR26 4.30 P 0.16 0.16 0.16 0.15 +0.01 28 20 230 0
29APR26 4.40 P 0.00 0.00 0.00 0.21 +0.02 29 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.27 +0.01 28 0 55 0
29APR26 4.60 P 0.00 0.00 0.00 0.35 +0.02 29 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.43 +0.02 30 0 252 0
29APR26 4.80 P 0.00 0.00 0.00 0.52 +0.02 31 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.62 +0.03 35 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.71 +0.03 35 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 0.97 +0.05 47 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.22 +0.05 55 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.46 +0.04 58 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.71 +0.04 64 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.96 +0.04 71 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.21 +0.05 76 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.46 +0.05 82 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.71 +0.05 87 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.96 +0.05 92 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.21 +0.05 96 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.15 +0.01 28 0 80 0
28MAY26 4.30 P 0.19 0.20 0.19 0.20 +0.02 28 21 81 +21
28MAY26 4.40 P 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.39 +0.02 29 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.46 +0.02 29 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.55 +0.03 31 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.64 +0.03 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.73 +0.04 33 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 0.97 +0.04 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.23 +0.05 46 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.46 +0.04 46 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.71 +0.04 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.96 +0.04 56 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.21 +0.04 60 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.46 +0.04 65 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.71 +0.04 69 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.96 +0.04 72 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.21 +0.04 76 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 44 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 1,106 0
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 0.00 28 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 27 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 26 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 0.00 26 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.14 +0.01 27 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.02 28 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.01 27 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.29 +0.02 28 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.35 +0.02 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 +0.02 28 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.49 +0.02 28 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.57 +0.02 29 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.66 +0.03 30 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.74 +0.02 30 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 0.98 +0.04 34 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.23 +0.05 39 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.47 +0.04 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.71 +0.04 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.96 +0.04 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.21 +0.04 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.46 +0.04 55 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.71 +0.04 59 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.96 +0.04 62 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.21 +0.04 65 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 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 +0.01 29 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.01 29 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.01 29 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.01 28 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 243 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 +0.02 30 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 +0.02 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 +0.02 30 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 +0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.53 +0.03 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.59 +0.03 30 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 +0.03 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.82 +0.03 31 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 0.90 +0.03 32 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.12 +0.04 33 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.34 +0.03 34 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.58 +0.04 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 +0.04 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.07 +0.04 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.32 +0.04 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.57 +0.06 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.82 +0.07 51 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.06 +0.07 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.30 +0.07 53 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 27 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 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 28 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 +0.01 28 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.01 28 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.17 +0.01 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.02 28 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.01 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 +0.01 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 +0.02 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 +0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.02 29 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.86 +0.03 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.94 +0.03 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.15 +0.04 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 +0.04 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 +0.04 34 0 0 0
30DEC26 6.00 P 1.90 1.90 1.90 1.84 +0.04 36 10 20 +10
30DEC26 6.25 P 0.00 0.00 0.00 2.08 +0.04 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.33 +0.04 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.58 +0.04 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.83 +0.05 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.08 +0.06 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.32 +0.04 49 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.12 - 27 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.14 - 27 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.17 0.00 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 +0.02 28 0 2 0
30MAR27 4.20 P 0.00 0.00 0.00 0.44 +0.01 28 0 5 0
30MAR27 4.30 P 0.50 0.50 0.50 0.50 +0.02 29 5 5 +5
30MAR27 4.40 P 0.00 0.00 0.00 0.56 +0.01 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.01 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 +0.02 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 +0.02 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.97 +0.01 29 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.18 +0.03 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.39 +0.02 31 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.62 +0.03 32 0 0 0
30MAR27 6.00 P 1.90 1.90 1.90 1.85 +0.03 33 10 20 +10
30MAR27 6.25 P 0.00 0.00 0.00 2.09 +0.03 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.34 +0.04 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.58 +0.03 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.83 +0.04 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.09 +0.06 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.33 +0.05 45 0 0 0
TOTAL PUT 156 21,316 +136
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$ 29.38
30MAR26 17.50 C 0.00 0.00 0.00 12.12 0.00 209 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.53 -0.06 178 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.02 -0.09 167 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.62 -0.02 180 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.91 -0.24 108 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.51 -0.19 140 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.62 -0.02 146 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.41 -0.23 78 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 6.48 -0.10 90 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.56 +0.02 90 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.40 -0.14 37 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.40 -0.15 28 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.44 -0.15 33 0 427 0
30MAR26 28.00 C 1.78 1.80 1.75 1.60 -0.11 36 45 480 +7
30MAR26 29.00 C 0.00 0.00 0.00 0.88 -0.11 34 0 881 0
30MAR26 30.00 C 0.00 0.00 0.00 0.40 -0.11 33 0 342 0
30MAR26 31.00 C 0.00 0.00 0.00 0.15 -0.08 33 0 1,009 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 689 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 724 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,791 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.62 -0.06 86 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.95 -0.21 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.51 -0.22 64 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.62 -0.12 69 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.59 -0.05 59 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.61 -0.17 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.62 -0.04 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.67 -0.14 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.64 -0.13 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.82 -0.13 32 0 550 0
29APR26 28.00 C 2.30 2.30 2.30 2.17 -0.05 34 10 1,178 +10
29APR26 29.00 C 0.00 0.00 0.00 1.55 -0.08 33 0 899 0
29APR26 30.00 C 1.28 1.28 1.25 1.07 -0.02 33 28 1,589 +8
29APR26 31.00 C 0.00 0.00 0.00 0.70 -0.07 33 0 654 0
29APR26 32.00 C 0.51 0.51 0.51 0.44 -0.05 33 20 315 0
29APR26 33.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 1,190 0
29APR26 34.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 688 0
29APR26 35.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 0.00 34 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.65 -0.17 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.68 -0.16 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.61 -0.26 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.76 -0.18 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.86 -0.17 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.92 -0.14 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.17 -0.14 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.58 -0.05 34 0 51 0
28MAY26 29.00 C 2.09 2.09 2.09 2.01 -0.05 34 15 105 0
28MAY26 30.00 C 0.00 0.00 0.00 1.52 -0.07 34 0 246 0
28MAY26 31.00 C 1.22 1.22 1.22 1.13 -0.07 33 15 475 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.82 -0.07 33 0 160 0
28MAY26 33.00 C 0.00 0.00 0.00 0.58 -0.07 33 0 155 0
28MAY26 34.00 C 0.00 0.00 0.00 0.41 -0.05 33 0 142 0
28MAY26 35.00 C 0.33 0.33 0.33 0.28 -0.04 33 15 112 +15
28MAY26 36.00 C 0.24 0.24 0.24 0.19 -0.03 33 15 38 +13
28MAY26 37.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.57 -0.35 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.07 -0.28 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.65 -0.21 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.09 -0.35 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.68 -0.26 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.70 -0.17 50 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.71 -0.22 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.76 -0.20 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.77 -0.24 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.98 -0.15 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.07 -0.13 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.35 -0.13 34 0 212 0
29JUN26 28.00 C 2.88 2.88 2.88 2.80 -0.04 35 5 59 0
29JUN26 29.00 C 2.32 2.32 2.32 2.23 -0.06 35 4 213 -4
29JUN26 30.00 C 1.80 1.80 1.80 1.75 -0.08 35 10 333 0
29JUN26 31.00 C 0.00 0.00 0.00 1.36 -0.08 35 0 254 0
29JUN26 32.00 C 1.18 1.18 1.15 1.03 -0.08 34 23 302 +13
29JUN26 33.00 C 0.00 0.00 0.00 0.78 -0.06 34 0 762 0
29JUN26 34.00 C 0.00 0.00 0.00 0.58 -0.05 34 0 467 0
29JUN26 35.00 C 0.00 0.00 0.00 0.42 -0.04 34 0 331 0
29JUN26 36.00 C 0.46 0.46 0.46 0.31 -0.03 34 1 1,546 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 10.65 -0.21 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.09 -0.35 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.68 -0.26 46 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.71 -0.16 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.71 -0.28 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.84 -0.18 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.98 -0.13 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.25 -0.12 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.40 -0.12 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.77 -0.10 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.20 -0.11 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.76 -0.03 34 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 2.34 -0.03 35 0 713 0
29SEP26 31.00 C 0.00 0.00 0.00 1.97 -0.04 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 1.66 -0.05 35 0 25 0
29SEP26 33.00 C 1.40 1.40 1.40 1.37 -0.06 34 15 40 +15
29SEP26 34.00 C 0.00 0.00 0.00 1.14 -0.07 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.95 -0.05 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.78 -0.05 34 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 0.65 -0.03 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.51 -0.05 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.43 -0.03 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.35 -0.03 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 -0.02 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.67 -0.19 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.18 -0.26 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.68 -0.26 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.77 -0.20 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.88 -0.20 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.04 -0.06 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.25 -0.19 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.60 -0.10 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.87 -0.18 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.30 -0.17 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.80 +0.03 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.39 -0.02 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.98 -0.02 35 0 167 0
30DEC26 31.00 C 0.00 0.00 0.00 2.62 -0.03 35 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.31 -0.03 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.02 -0.05 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.75 -0.06 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.53 -0.06 35 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 1.31 -0.06 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.15 -0.04 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.96 -0.04 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.83 -0.04 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.72 -0.03 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 -0.03 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.90 -0.14 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.14 -0.11 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.38 -0.06 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.67 -0.06 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.98 -0.10 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.45 0.00 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.92 -0.05 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.43 -0.03 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.95 -0.04 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.58 -0.04 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.21 -0.05 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.89 -0.04 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.56 -0.08 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.31 -0.05 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.05 -0.07 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.84 -0.07 35 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.62 -0.07 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.41 -0.05 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.29 -0.02 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.13 -0.06 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.98 -0.05 34 0 0 0
TOTAL CALL 221 33,917 +93
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 380 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 1,547 0
30MAR26 28.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 1,501 0
30MAR26 29.00 P 0.35 0.45 0.35 0.44 -0.04 32 29 831 +25
30MAR26 30.00 P 0.85 0.87 0.85 0.96 -0.02 31 5 1,133 -5
30MAR26 31.00 P 1.59 1.65 1.56 1.70 +0.01 28 55 534 0
30MAR26 32.00 P 2.60 2.60 2.60 2.65 +0.10 33 100 360 -100
30MAR26 33.00 P 0.00 0.00 0.00 3.62 +0.13 0 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 4.62 +0.14 0 0 50 0
30MAR26 35.00 P 0.00 0.00 0.00 5.62 +0.14 0 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 6.62 +0.14 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.62 +0.14 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.62 +0.14 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.63 +0.15 78 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.62 +0.14 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.62 +0.14 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.63 +0.15 95 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 0.00 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 0.00 34 0 63 0
29APR26 25.00 P 0.09 0.09 0.09 0.09 0.00 33 4 243 0
29APR26 26.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 578 0
29APR26 27.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 730 0
29APR26 28.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 1,396 0
29APR26 29.00 P 0.91 0.96 0.91 1.02 -0.01 31 19 994 +7
29APR26 30.00 P 0.00 0.00 0.00 1.53 -0.02 31 0 1,320 0
29APR26 31.00 P 2.10 2.10 2.10 2.16 0.00 30 15 392 +15
29APR26 32.00 P 0.00 0.00 0.00 2.97 +0.09 32 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 3.81 +0.11 32 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.64 +0.05 27 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 5.65 +0.13 32 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 6.63 +0.14 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.62 +0.14 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.64 +0.16 42 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.63 +0.15 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.62 +0.14 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.62 +0.14 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.63 +0.15 53 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.25 0.00 33 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 115 0
28MAY26 27.00 P 0.00 0.00 0.00 0.64 -0.01 32 0 131 0
28MAY26 28.00 P 1.00 1.00 1.00 0.98 +0.01 32 2 202 +2
28MAY26 29.00 P 1.35 1.35 1.35 1.40 +0.01 32 2 275 +2
28MAY26 30.00 P 0.00 0.00 0.00 1.91 -0.01 32 0 303 0
28MAY26 31.00 P 2.38 2.38 2.38 2.52 -0.02 31 35 301 +35
28MAY26 32.00 P 0.00 0.00 0.00 3.28 +0.06 33 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 4.06 +0.08 33 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 4.89 +0.09 33 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.78 +0.21 33 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 6.74 +0.25 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.65 +0.12 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.64 +0.14 34 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.63 +0.15 36 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.62 +0.14 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.62 +0.14 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.63 +0.15 43 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 0.00 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 0.00 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 0.00 34 0 375 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 0.00 33 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.66 +0.01 33 0 944 0
29JUN26 26.00 P 0.00 0.00 0.00 0.96 +0.02 33 0 326 0
29JUN26 27.00 P 0.00 0.00 0.00 1.33 +0.02 33 0 682 0
29JUN26 28.00 P 0.00 0.00 0.00 1.78 +0.03 33 0 328 0
29JUN26 29.00 P 0.00 0.00 0.00 2.31 +0.03 33 0 221 0
29JUN26 30.00 P 0.00 0.00 0.00 2.91 0.00 32 0 222 0
29JUN26 31.00 P 0.00 0.00 0.00 3.59 0.00 32 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 4.43 +0.08 34 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 5.22 +0.24 34 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.92 +0.07 30 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.87 +0.17 32 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.76 +0.24 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.68 +0.18 29 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 9.69 +0.24 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.65 +0.25 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.60 +0.25 30 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.57 +0.26 24 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.46 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.32 +0.02 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 0.00 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 0.00 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 +0.01 33 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.21 +0.01 33 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.57 0.00 33 0 93 0
29SEP26 27.00 P 0.00 0.00 0.00 1.99 +0.01 33 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.48 +0.01 33 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 3.02 0.00 33 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.62 0.00 33 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 -0.01 33 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 5.08 +0.06 34 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.69 +0.14 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.54 +0.14 34 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.29 +0.08 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.12 +0.09 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.98 -0.07 32 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.94 +0.03 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.84 +0.18 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.73 +0.04 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.76 +0.26 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.62 +0.10 29 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 +0.02 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 0.00 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.02 +0.01 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.31 0.00 33 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.65 +0.01 33 0 177 0
30DEC26 26.00 P 0.00 0.00 0.00 2.05 +0.01 33 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 2.50 +0.01 33 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 3.00 +0.01 33 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.55 +0.01 33 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.14 0.00 33 0 31 0
30DEC26 31.00 P 0.00 0.00 0.00 4.79 0.00 33 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.47 -0.02 34 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.17 +0.07 33 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.93 +0.17 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.76 +0.21 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.57 +0.14 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.34 +0.09 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.18 -0.06 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.05 +0.03 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.93 +0.01 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.89 +0.12 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.80 +0.12 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.80 +0.01 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.05 +0.01 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.34 +0.03 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.68 +0.04 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.02 +0.02 33 0 24 0
30MAR27 26.00 P 2.45 2.45 2.45 2.43 +0.01 33 5 17 +5
30MAR27 27.00 P 2.94 2.94 2.94 2.92 +0.02 34 5 17 +5
30MAR27 28.00 P 0.00 0.00 0.00 3.39 0.00 33 0 30 0
30MAR27 29.00 P 0.00 0.00 0.00 3.98 +0.07 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.54 -0.02 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.17 -0.03 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.85 0.00 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.57 +0.02 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.27 +0.08 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.04 -0.03 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.83 +0.09 33 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.63 -0.06 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.51 0.00 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.30 +0.10 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.22 +0.10 34 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.12 +0.11 34 0 0 0
TOTAL PUT 276 26,589 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 19.18
30MAR26 12.50 C 0.00 0.00 0.00 6.69 +0.19 88 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.19 +0.20 78 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.69 +0.20 68 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.19 +0.18 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.69 +0.19 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.19 +0.19 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.69 +0.20 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.19 +0.20 0 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.69 +0.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.19 +0.19 0 0 300 0
30MAR26 17.50 C 0.00 0.00 0.00 1.70 +0.19 28 0 238 0
30MAR26 18.00 C 0.00 0.00 0.00 1.22 +0.18 26 0 472 0
30MAR26 18.50 C 0.00 0.00 0.00 0.78 +0.14 25 0 583 0
30MAR26 19.00 C 0.34 0.40 0.34 0.43 +0.07 25 4 458 -4
30MAR26 19.50 C 0.19 0.22 0.16 0.21 +0.05 26 6 432 -2
30MAR26 20.00 C 0.04 0.06 0.04 0.08 +0.02 26 70 225 +60
30MAR26 21.00 C 0.01 0.01 0.01 0.01 0.00 28 40 52 +25
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 70 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.72 +0.20 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.22 +0.23 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.72 +0.19 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.22 +0.14 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.72 +0.22 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.22 +0.19 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.73 +0.20 28 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.23 +0.19 23 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.74 +0.19 23 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.27 +0.18 24 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.81 +0.16 23 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.36 +0.10 21 0 297 0
29APR26 18.50 C 0.00 0.00 0.00 1.04 +0.13 24 0 266 0
29APR26 19.00 C 0.70 0.72 0.70 0.72 +0.10 23 22 61 -15
29APR26 19.50 C 0.47 0.47 0.40 0.49 +0.07 24 4 743 -2
29APR26 20.00 C 0.30 0.30 0.29 0.32 +0.05 24 10 508 +10
29APR26 21.00 C 0.11 0.11 0.11 0.11 +0.01 24 2 106 +2
29APR26 22.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.74 +0.21 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.24 +0.20 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.75 +0.17 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.25 +0.12 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.22 +0.11 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.73 +0.16 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.28 +0.12 23 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.80 +0.18 22 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.34 +0.16 22 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.91 +0.14 22 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.52 +0.12 22 0 15 0
28MAY26 18.50 C 1.02 1.02 1.02 1.18 +0.13 22 1 69 0
28MAY26 19.00 C 0.00 0.00 0.00 0.90 +0.08 22 0 79 0
28MAY26 19.50 C 0.00 0.00 0.00 0.65 +0.09 22 0 81 0
28MAY26 20.00 C 0.00 0.00 0.00 0.46 +0.06 22 0 94 0
28MAY26 21.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.08 0.00 22 0 65 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 3 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.75 +0.20 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.25 +0.19 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.76 +0.18 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.26 +0.13 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.77 +0.15 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.22 +0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.73 +0.14 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.30 +0.14 23 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.83 +0.18 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.39 +0.18 23 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.97 +0.16 23 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.59 +0.12 23 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 +0.12 23 0 139 0
29JUN26 19.00 C 0.00 0.00 0.00 0.97 +0.11 23 0 58 0
29JUN26 19.50 C 0.00 0.00 0.00 0.73 +0.09 23 0 99 0
29JUN26 20.00 C 0.46 0.46 0.46 0.54 +0.06 23 10 566 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 +0.04 23 0 535 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.75 +0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.25 +0.19 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.76 +0.18 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.26 +0.13 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.77 +0.15 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.22 +0.11 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.73 +0.14 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.35 +0.19 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.91 +0.17 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.50 +0.16 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 2.13 +0.15 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.79 +0.12 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.49 +0.14 24 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.19 +0.08 23 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 0.98 +0.07 23 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.80 +0.06 23 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 +0.04 24 0 64 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 0.00 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 0.00 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.75 +0.20 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.25 +0.16 0 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.76 +0.18 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.26 +0.13 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.77 +0.15 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.73 +0.14 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.35 +0.19 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.96 +0.15 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.58 +0.14 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.23 +0.12 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.93 +0.12 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.60 +0.09 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 +0.09 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.16 +0.07 22 0 26 0
30DEC26 20.00 C 0.79 0.79 0.79 0.98 +0.06 22 2 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 +0.05 22 0 56 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 +0.04 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 +0.02 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 +0.02 23 0 15 0
30DEC26 25.00 C 0.17 0.19 0.17 0.16 +0.01 23 7 25 -7
30DEC26 26.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.27 +0.14 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.79 +0.17 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.32 +0.17 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.88 +0.17 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.46 +0.15 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.08 +0.15 22 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.73 +0.12 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.41 +0.11 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.13 +0.11 22 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.81 +0.09 21 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.59 +0.08 21 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.39 +0.07 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.21 +0.07 22 0 0 0
30MAR27 21.00 C 0.76 0.76 0.76 0.90 +0.05 22 15 20 +15
30MAR27 22.00 C 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30MAR27 24.00 C 0.35 0.35 0.35 0.37 +0.02 22 15 15 +15
30MAR27 25.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
TOTAL CALL 208 12,055 +97
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 230 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 386 0
30MAR26 17.50 P 0.02 0.02 0.02 0.01 -0.01 29 11 536 -11
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 652 0
30MAR26 18.50 P 0.13 0.13 0.10 0.09 -0.07 26 36 339 -15
30MAR26 19.00 P 0.34 0.34 0.27 0.24 -0.10 25 65 374 -32
30MAR26 19.50 P 0.00 0.00 0.00 0.51 -0.17 26 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 0.90 -0.19 27 0 167 0
30MAR26 21.00 P 0.00 0.00 0.00 1.82 -0.20 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.82 -0.20 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.88 -0.14 72 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.92 -0.10 93 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.91 -0.11 104 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.93 -0.09 120 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.88 -0.14 118 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.92 -0.10 139 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.88 -0.14 137 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.92 -0.10 158 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 135 0
29APR26 17.50 P 0.12 0.12 0.12 0.09 -0.04 24 10 94 +10
29APR26 18.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 227 0
29APR26 18.50 P 0.35 0.35 0.34 0.31 -0.08 24 39 333 -25
29APR26 19.00 P 0.56 0.56 0.54 0.51 -0.12 24 38 90 -25
29APR26 19.50 P 0.00 0.00 0.00 0.78 -0.12 24 0 25 0
29APR26 20.00 P 0.00 0.00 0.00 1.10 -0.15 24 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.89 -0.18 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.83 -0.19 25 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.89 -0.14 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.92 -0.10 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.94 -0.08 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.93 -0.09 63 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.99 -0.03 74 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.92 -0.14 73 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 15.50 P 0.04 0.04 0.04 0.01 -0.01 23 60 61 +51
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 53 0
28MAY26 16.50 P 0.08 0.08 0.08 0.04 -0.02 22 41 967 +39
28MAY26 17.00 P 0.12 0.12 0.12 0.09 -0.03 23 1 1,652 -1
28MAY26 17.50 P 0.00 0.00 0.00 0.15 -0.06 22 0 822 0
28MAY26 18.00 P 0.00 0.00 0.00 0.26 -0.08 22 0 47 0
28MAY26 18.50 P 0.00 0.00 0.00 0.42 -0.09 22 0 85 0
28MAY26 19.00 P 0.00 0.00 0.00 0.63 -0.08 22 0 48 0
28MAY26 19.50 P 1.04 1.04 1.04 0.86 -0.15 21 10 29 +10
28MAY26 20.00 P 0.00 0.00 0.00 1.22 -0.13 23 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 1.95 -0.18 22 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.84 -0.20 22 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.93 -0.16 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.92 -0.10 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.94 -0.10 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.93 -0.09 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.99 -0.06 58 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.92 -0.14 57 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 30 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 24 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 139 0
29JUN26 16.50 P 0.25 0.25 0.25 0.20 -0.03 23 8 63 0
29JUN26 17.00 P 0.34 0.34 0.34 0.31 -0.05 23 8 50 -8
29JUN26 17.50 P 0.50 0.50 0.50 0.46 -0.07 23 1 150 0
29JUN26 18.00 P 0.00 0.00 0.00 0.66 -0.08 23 0 219 0
29JUN26 18.50 P 0.00 0.00 0.00 0.89 -0.10 23 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.16 -0.12 23 0 238 0
29JUN26 19.50 P 0.00 0.00 0.00 1.48 -0.15 23 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 1.86 -0.14 23 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.73 -0.13 26 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 3.65 -0.16 28 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.62 -0.11 32 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.60 -0.10 36 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.58 -0.09 39 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.58 -0.11 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.57 -0.10 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.42 -0.20 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.42 -0.19 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.41 -0.20 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 72 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.03 24 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 -0.06 24 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.46 -0.06 24 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.62 -0.07 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.08 24 0 52 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 -0.09 25 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.28 -0.11 25 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.56 -0.12 25 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.82 -0.13 24 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.15 -0.15 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.89 -0.25 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 3.82 -0.19 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.74 -0.19 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.69 -0.20 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.68 -0.20 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.68 -0.20 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.69 -0.19 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.71 -0.15 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 -0.04 23 0 13 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.58 -0.06 23 0 23 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 -0.08 23 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 -0.08 23 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.16 -0.10 23 0 30 0
30DEC26 18.50 P 1.51 1.51 1.51 1.41 -0.11 23 1 1 -1
30DEC26 19.00 P 0.00 0.00 0.00 1.69 -0.12 23 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 2.00 -0.07 23 0 8 0
30DEC26 20.00 P 0.00 0.00 0.00 2.26 -0.14 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.98 -0.25 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.90 -0.17 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.78 -0.19 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.72 -0.19 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.69 -0.20 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.69 -0.20 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.70 -0.19 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.71 -0.15 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.32 -0.04 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 -0.06 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 -0.06 22 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.70 -0.07 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 -0.08 22 0 26 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 -0.09 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.31 -0.10 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 -0.11 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.84 -0.12 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.14 -0.13 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.39 -0.14 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.18 -0.16 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.98 -0.18 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.78 -0.19 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.72 -0.23 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.69 -0.20 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.69 -0.20 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.70 -0.19 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.71 -0.15 35 0 0 0
TOTAL PUT 329 12,163 -8
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$ 14.96
30MAR26 7.75 C 0.00 0.00 0.00 7.26 +0.01 212 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.00 +0.04 194 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.76 +0.05 194 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.51 +0.05 185 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.26 +0.05 177 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.07 +0.07 200 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.76 +0.05 160 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.57 +0.11 182 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.26 +0.05 145 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.98 +0.02 113 0 0 0
30MAR26 10.50 C 4.46 4.46 4.46 4.53 +0.07 133 1 0 -1
30MAR26 11.00 C 0.00 0.00 0.00 4.01 +0.05 109 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.54 +0.08 107 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.04 +0.07 93 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.54 +0.11 79 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.97 +0.04 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.47 +0.04 22 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 0.97 +0.03 13 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.51 +0.03 19 0 83 0
30MAR26 15.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 20 0 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.77 +0.05 77 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.57 +0.10 87 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.28 +0.06 72 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.03 +0.06 68 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.53 +0.06 61 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.03 +0.06 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.54 +0.06 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.04 +0.06 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.54 +0.08 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.00 +0.04 18 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.51 +0.04 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.04 +0.03 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.64 +0.03 17 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 0.33 +0.02 16 0 94 0
29APR26 15.50 C 0.00 0.00 0.00 0.15 +0.01 17 0 131 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 0.00 17 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 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 5.78 +0.06 56 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.57 +0.10 63 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.28 +0.05 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.04 +0.06 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.54 +0.06 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.04 +0.05 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.55 +0.06 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.05 +0.05 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.58 +0.10 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.03 +0.04 16 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.56 +0.04 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.10 +0.04 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.73 +0.03 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.43 +0.01 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.23 0.00 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.12 0.00 16 0 4 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 24 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 6.53 +0.06 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.28 +0.05 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.07 +0.07 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.79 +0.06 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.57 +0.09 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.29 +0.05 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.05 +0.06 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.55 +0.05 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.06 +0.06 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.56 +0.05 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.05 +0.03 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.58 +0.06 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 +0.04 15 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.61 +0.03 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 +0.03 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.83 +0.03 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 +0.02 15 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 +0.01 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 +0.01 16 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 0.00 16 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 16 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 5.82 +0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.57 +0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.33 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.57 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.63 +0.06 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.15 +0.06 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.68 +0.05 17 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.22 +0.03 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.80 +0.03 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 +0.02 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.08 +0.01 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 +0.01 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 +0.01 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 +0.01 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 0.00 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 0.00 16 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 0.00 16 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 5.86 +0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.61 +0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.37 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.16 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.69 +0.06 16 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.24 +0.07 18 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 +0.05 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 +0.04 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.97 +0.04 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.61 +0.03 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.30 +0.04 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.99 +0.03 17 0 110 0
30DEC26 15.50 C 0.00 0.00 0.00 0.77 +0.03 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 +0.02 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 +0.02 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 +0.02 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 108 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.86 +0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.61 +0.05 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.37 +0.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.17 +0.05 14 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.69 +0.05 15 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.24 +0.06 17 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.79 +0.05 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.41 +0.04 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 +0.03 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 +0.03 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.39 +0.03 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.09 +0.02 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.88 +0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 +0.02 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 +0.01 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 +0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +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 0.09 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 1 2,878 -1
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 213 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 305 0
30MAR26 15.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 0.56 -0.03 18 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.04 -0.04 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.54 -0.04 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.04 -0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 23 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 135 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 -0.01 17 0 46 0
29APR26 15.00 P 0.28 0.37 0.28 0.35 -0.03 17 32 30 +30
29APR26 15.50 P 0.00 0.00 0.00 0.66 -0.05 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.07 -0.03 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.04 -0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.54 -0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.04 -0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.50 P 0.03 0.03 0.03 0.01 0.00 29 15 15 +15
28MAY26 12.00 P 0.02 0.02 0.02 0.01 0.00 25 15 41 +15
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 44 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 250 0
28MAY26 14.50 P 0.19 0.19 0.19 0.22 -0.02 16 15 45 +15
28MAY26 15.00 P 0.37 0.37 0.37 0.43 -0.03 16 15 15 +15
28MAY26 15.50 P 0.00 0.00 0.00 0.74 -0.04 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.10 -0.04 16 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.55 -0.04 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.04 -0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.54 -0.04 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.04 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 45 0
29JUN26 12.50 P 0.02 0.02 0.02 0.01 0.00 17 10 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 0.00 16 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 -0.01 16 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.50 -0.02 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.77 -0.03 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.14 -0.03 16 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.57 -0.03 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.04 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.54 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.04 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 16 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 -0.01 16 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.28 -0.02 16 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.45 -0.02 16 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 -0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 -0.03 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.27 -0.04 16 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.65 -0.04 16 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.08 -0.04 16 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 -0.04 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.04 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.04 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.04 -0.04 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 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 18 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 0.00 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 0.00 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 0.00 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 0.00 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 0.00 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.02 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.32 -0.02 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.62 -0.01 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.98 -0.02 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.42 +0.03 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.86 -0.04 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.29 -0.05 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.74 -0.05 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.20 -0.05 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 -0.05 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 -0.05 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.09 -0.05 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.06 -0.05 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.49 0.00 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.67 0.00 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.89 0.00 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 0.00 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.46 -0.01 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.74 -0.02 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.09 -0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.53 +0.04 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.93 +0.03 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.36 -0.04 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.80 -0.04 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.25 -0.04 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.70 -0.05 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.17 -0.05 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.11 -0.05 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.07 -0.05 23 0 0 0
TOTAL PUT 102 2,808 +90
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$ 48.82
30MAR26 20.00 C 0.00 0.00 0.00 28.85 +0.04 208 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.83 -0.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.87 +0.07 204 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.85 +0.01 174 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.84 -0.03 142 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.84 +0.03 132 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.87 +0.01 163 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.96 +0.15 187 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.84 +0.04 93 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.03 +0.20 181 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 18.89 -0.02 137 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.94 +0.13 143 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.08 +0.25 159 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.93 +0.03 123 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.93 +0.10 115 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 14.01 -0.01 121 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 13.01 +0.19 112 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 11.91 +0.07 87 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 10.92 +0.10 82 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 9.91 +0.10 72 0 238 0
30MAR26 40.00 C 0.00 0.00 0.00 8.85 -0.03 41 0 843 0
30MAR26 41.00 C 7.75 7.75 7.75 7.85 +0.06 35 2 267 -2
30MAR26 42.00 C 0.00 0.00 0.00 6.86 +0.04 39 0 513 0
30MAR26 43.00 C 0.00 0.00 0.00 5.87 +0.03 37 0 310 0
30MAR26 44.00 C 0.00 0.00 0.00 4.90 +0.02 36 0 414 0
30MAR26 45.00 C 0.00 0.00 0.00 3.96 +0.01 36 0 883 0
30MAR26 46.00 C 3.20 3.22 2.86 3.08 -0.02 35 27 800 -4
30MAR26 47.00 C 2.29 2.33 2.13 2.26 -0.03 34 77 577 +2
30MAR26 48.00 C 1.68 1.68 1.38 1.60 -0.02 35 130 1,511 -19
30MAR26 49.00 C 1.02 1.11 1.02 1.11 -0.03 36 94 652 -36
30MAR26 50.00 C 0.66 0.74 0.63 0.72 -0.01 37 369 873 +89
30MAR26 52.50 C 0.23 0.25 0.23 0.18 -0.03 36 41 470 +22
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 155 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 159 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 18.89 -0.08 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.96 +0.15 65 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 17.08 +0.17 74 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.93 +0.03 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.97 +0.03 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 14.01 -0.01 54 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 13.02 +0.13 51 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 12.02 +0.05 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.06 +0.14 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.03 0.00 39 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 9.14 +0.08 42 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 8.08 -0.14 35 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 7.17 -0.15 35 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 6.29 0.00 34 0 725 0
29APR26 44.00 C 5.25 5.25 5.25 5.46 -0.01 34 3 721 -3
29APR26 45.00 C 0.00 0.00 0.00 4.69 -0.02 35 0 419 0
29APR26 46.00 C 0.00 0.00 0.00 3.97 -0.03 34 0 530 0
29APR26 47.00 C 3.15 3.30 3.15 3.26 0.00 33 68 322 -19
29APR26 48.00 C 2.73 2.79 2.63 2.74 -0.02 34 77 526 -36
29APR26 49.00 C 2.28 2.28 2.26 2.23 -0.05 34 14 411 -10
29APR26 50.00 C 1.79 1.88 1.79 1.84 -0.04 35 25 533 -10
29APR26 52.50 C 1.06 1.15 1.06 1.02 -0.04 35 39 1,192 +6
29APR26 55.00 C 0.72 0.72 0.72 0.51 -0.04 35 4 233 0
29APR26 57.50 C 0.40 0.40 0.40 0.24 -0.02 35 8 42 +8
29APR26 60.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 86 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 0.00 36 0 24 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 36 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 17.08 +0.09 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 16.08 +0.04 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 15.09 +0.06 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 14.12 +0.07 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 13.20 +0.20 45 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 12.02 -0.03 28 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 11.26 0.00 40 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 10.29 +0.21 38 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 9.25 -0.14 33 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 8.36 -0.02 33 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 7.51 +0.01 33 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 6.70 0.00 33 0 209 0
28MAY26 44.00 C 0.00 0.00 0.00 5.93 0.00 33 0 239 0
28MAY26 45.00 C 0.00 0.00 0.00 5.21 -0.01 33 0 350 0
28MAY26 46.00 C 0.00 0.00 0.00 4.54 -0.02 33 0 353 0
28MAY26 47.00 C 3.79 3.94 3.79 3.88 +0.05 33 48 345 -45
28MAY26 48.00 C 3.27 3.36 3.27 3.34 +0.04 33 17 432 +2
28MAY26 49.00 C 2.80 2.92 2.77 2.87 -0.03 33 121 256 +11
28MAY26 50.00 C 2.41 2.43 2.37 2.44 -0.04 33 113 298 -23
28MAY26 52.50 C 1.66 1.67 1.60 1.59 -0.03 34 40 736 +6
28MAY26 55.00 C 0.00 0.00 0.00 0.96 -0.03 33 0 185 0
28MAY26 57.50 C 0.74 0.79 0.74 0.56 -0.02 33 18 119 +12
28MAY26 60.00 C 0.52 0.52 0.52 0.31 -0.02 33 12 42 +12
28MAY26 62.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 28.02 +0.15 76 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 27.03 +0.17 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.04 +0.17 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.05 +0.16 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.05 +0.15 62 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.06 +0.16 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.06 +0.15 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.07 +0.14 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.09 +0.16 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.11 +0.14 49 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 18.13 +0.16 47 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 17.14 +0.15 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.18 +0.14 44 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 15.23 +0.06 43 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 14.18 +0.06 37 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 13.28 +0.06 39 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 12.24 +0.07 34 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.39 +0.13 37 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 10.45 +0.17 35 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 9.53 +0.12 34 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 8.65 +0.07 33 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 7.78 +0.03 32 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 7.21 0.00 35 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 6.27 0.00 32 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 5.57 -0.01 32 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 4.93 0.00 32 0 283 0
29JUN26 47.00 C 0.00 0.00 0.00 4.28 -0.04 31 0 502 0
29JUN26 48.00 C 0.00 0.00 0.00 3.78 -0.02 32 0 565 0
29JUN26 49.00 C 3.28 3.34 3.28 3.31 -0.01 32 61 750 +61
29JUN26 50.00 C 2.90 2.90 2.90 2.89 -0.01 32 10 600 +10
29JUN26 52.50 C 0.00 0.00 0.00 1.99 -0.02 33 0 114 0
29JUN26 55.00 C 1.48 1.48 1.45 1.30 -0.03 32 21 50 0
29JUN26 57.50 C 1.02 1.02 1.02 0.84 -0.01 32 10 91 +10
29JUN26 60.00 C 0.00 0.00 0.00 0.51 -0.02 32 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.31 -0.01 32 0 90 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.11 0.00 33 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 - 32 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 23.06 +0.15 49 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 22.07 +0.16 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.08 +0.15 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.09 +0.14 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.11 +0.14 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.13 +0.16 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.16 +0.17 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.18 +0.14 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.23 +0.06 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 14.27 +0.15 35 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 13.32 +0.10 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.40 +0.19 33 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 11.49 +0.06 32 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 10.56 +0.02 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 9.80 +0.18 32 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 8.97 +0.11 31 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 8.21 +0.11 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 7.51 +0.01 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 6.84 0.00 31 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 6.21 -0.01 31 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 5.63 0.00 31 0 523 0
29SEP26 47.00 C 0.00 0.00 0.00 5.09 -0.01 31 0 947 0
29SEP26 48.00 C 0.00 0.00 0.00 4.59 -0.01 31 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 4.15 -0.02 31 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 3.74 -0.02 31 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.88 -0.01 31 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 2.15 -0.01 31 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 1.58 -0.01 31 0 77 0
29SEP26 60.00 C 0.00 0.00 0.00 1.15 -0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.83 -0.01 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 - 31 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 20.09 +0.14 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.11 +0.14 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.13 +0.16 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.16 +0.17 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.21 +0.16 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.26 +0.09 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.33 +0.18 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.42 +0.13 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.53 +0.06 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.69 +0.08 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.88 +0.19 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.12 +0.16 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.36 +0.05 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 8.89 +0.27 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 8.24 0.00 31 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 7.65 +0.23 31 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 7.06 0.00 31 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 6.53 -0.01 31 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 6.02 0.00 31 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 5.37 -0.01 30 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 4.96 -0.01 30 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 4.54 -0.01 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.66 -0.01 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.92 -0.02 30 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.32 -0.01 30 0 15 0
30DEC26 60.00 C 1.90 1.90 1.90 1.89 +0.01 31 10 18 +10
30DEC26 62.50 C 0.00 0.00 0.00 1.50 -0.02 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.67 - 31 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 15.35 +0.18 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.45 +0.13 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.59 +0.16 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.77 +0.16 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.98 +0.13 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.23 +0.08 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.49 +0.02 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.85 +0.01 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 9.21 +0.01 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.64 +0.01 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.08 +0.01 28 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 7.76 +0.24 30 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 7.26 +0.01 30 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 6.55 0.00 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.09 0.00 29 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 5.68 0.00 29 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 5.27 0.00 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 4.37 0.00 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.59 -0.01 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.03 +0.03 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.55 +0.02 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.08 -0.01 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.66 -0.01 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.32 -0.01 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.06 - 30 0 0 -
TOTAL CALL 1,459 33,561 +54
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 198 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 178 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 169 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 143 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 971 0
30MAR26 41.00 P 0.03 0.03 0.03 0.01 0.00 44 1 863 -1
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,006 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 751 0
30MAR26 44.00 P 0.07 0.07 0.07 0.05 -0.02 36 15 667 0
30MAR26 45.00 P 0.13 0.13 0.11 0.12 -0.02 37 21 493 +16
30MAR26 46.00 P 0.26 0.26 0.26 0.23 -0.06 36 15 923 -3
30MAR26 47.00 P 0.44 0.45 0.39 0.44 -0.06 35 43 794 -6
30MAR26 48.00 P 0.74 0.78 0.69 0.77 -0.09 35 285 489 +145
30MAR26 49.00 P 1.29 1.29 1.20 1.25 -0.09 36 74 425 +15
30MAR26 50.00 P 1.93 1.93 1.83 1.86 -0.13 36 46 287 +16
30MAR26 52.50 P 3.70 3.70 3.70 3.82 -0.07 36 15 75 +15
30MAR26 55.00 P 0.00 0.00 0.00 6.19 -0.05 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.68 -0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.18 -0.05 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.68 -0.04 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.18 -0.04 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.68 -0.04 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.18 - 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 53 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 46 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 37 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 201 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 480 0
29APR26 41.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 557 0
29APR26 42.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 685 0
29APR26 43.00 P 0.00 0.00 0.00 0.34 -0.04 34 0 943 0
29APR26 44.00 P 0.47 0.48 0.43 0.51 -0.04 34 62 1,054 +32
29APR26 45.00 P 0.70 0.70 0.70 0.72 -0.06 34 15 371 0
29APR26 46.00 P 0.99 0.99 0.99 1.00 -0.06 34 15 473 +15
29APR26 47.00 P 1.38 1.38 1.29 1.34 -0.07 34 24 442 -24
29APR26 48.00 P 1.82 1.82 1.82 1.76 -0.14 34 2 392 0
29APR26 49.00 P 2.36 2.38 2.24 2.30 -0.08 35 53 265 +8
29APR26 50.00 P 2.98 3.01 2.89 2.90 -0.10 35 34 265 +19
29APR26 52.50 P 0.00 0.00 0.00 4.68 +0.06 37 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 6.56 -0.09 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.81 -0.22 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.25 -0.11 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.68 -0.14 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.18 -0.30 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.68 -0.04 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.18 - 0 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 0.00 35 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 38 0
28MAY26 38.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 97 0
28MAY26 40.00 P 0.00 0.00 0.00 0.24 -0.03 33 0 337 0
28MAY26 41.00 P 0.36 0.36 0.36 0.34 -0.03 33 15 525 0
28MAY26 42.00 P 0.00 0.00 0.00 0.47 -0.03 33 0 455 0
28MAY26 43.00 P 0.65 0.65 0.62 0.65 -0.04 33 20 587 +20
28MAY26 44.00 P 0.85 0.85 0.85 0.87 -0.05 33 15 893 0
28MAY26 45.00 P 0.00 0.00 0.00 1.14 -0.05 33 0 225 0
28MAY26 46.00 P 1.47 1.47 1.47 1.45 -0.06 32 4 152 0
28MAY26 47.00 P 1.80 1.80 1.80 1.84 -0.08 32 15 399 +5
28MAY26 48.00 P 2.30 2.36 2.30 2.30 -0.09 33 30 350 0
28MAY26 49.00 P 2.90 2.90 2.79 2.83 -0.07 33 32 300 +30
28MAY26 50.00 P 3.50 3.50 3.35 3.42 -0.13 34 40 127 -8
28MAY26 52.50 P 0.00 0.00 0.00 5.16 +0.08 35 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 6.90 -0.07 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.03 -0.24 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.50 -0.05 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.84 -0.03 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.18 -0.30 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.68 -0.08 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.18 - 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 0.01 -0.01 32 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 0.00 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 0.00 33 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.14 0.00 33 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.52 -0.05 32 0 251 0
29JUN26 41.00 P 0.71 0.71 0.71 0.70 -0.02 32 1 140 -1
29JUN26 42.00 P 0.00 0.00 0.00 0.91 -0.03 32 0 91 0
29JUN26 43.00 P 0.00 0.00 0.00 1.15 -0.04 32 0 180 0
29JUN26 44.00 P 0.00 0.00 0.00 1.46 -0.04 32 0 1,242 0
29JUN26 45.00 P 1.80 1.80 1.80 1.81 -0.04 32 60 161 0
29JUN26 46.00 P 0.00 0.00 0.00 2.22 -0.04 32 0 165 0
29JUN26 47.00 P 0.00 0.00 0.00 2.67 -0.07 32 0 178 0
29JUN26 48.00 P 0.00 0.00 0.00 3.18 -0.06 32 0 146 0
29JUN26 49.00 P 3.75 3.75 3.67 3.75 -0.06 32 30 171 +15
29JUN26 50.00 P 4.29 4.37 4.29 4.36 -0.06 32 22 217 +7
29JUN26 52.50 P 0.00 0.00 0.00 6.22 +0.13 34 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.94 -0.26 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.21 +0.02 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.43 +0.03 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.61 -0.24 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.97 -0.22 33 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.35 -0.14 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.79 - 31 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 0.00 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 0.00 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 0.00 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 0.00 31 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 0.00 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 0.00 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.71 -0.02 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 0.91 -0.01 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.12 -0.02 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.33 -0.03 30 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 1.61 -0.03 30 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 1.93 -0.02 30 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 2.27 -0.05 30 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.66 -0.06 30 0 121 0
29SEP26 46.00 P 3.11 3.11 3.11 3.13 -0.03 30 2 321 +2
29SEP26 47.00 P 0.00 0.00 0.00 3.61 -0.03 30 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.14 -0.05 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.71 -0.03 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.31 -0.03 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 6.91 +0.02 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.84 -0.08 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 10.87 +0.04 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.87 -0.09 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.07 -0.21 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.34 -0.21 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.75 0.00 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.12 - 35 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 0.12 0.00 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 -0.01 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.50 -0.01 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.62 -0.04 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.77 -0.02 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.95 -0.03 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.15 -0.03 30 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.40 -0.02 31 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 1.66 -0.02 31 0 227 0
30DEC26 41.00 P 0.00 0.00 0.00 2.01 -0.04 31 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.35 -0.04 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.71 -0.04 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.13 -0.04 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.55 -0.04 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.03 -0.05 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.53 -0.05 31 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.05 -0.05 31 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 5.64 -0.05 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.22 -0.05 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.85 -0.05 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.64 -0.06 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.58 -0.05 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.64 -0.05 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.81 -0.05 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.08 -0.04 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.27 -0.19 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.56 - 36 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.70 -0.04 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.24 -0.06 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.49 -0.02 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 1.75 -0.02 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.03 -0.02 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.41 -0.05 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.77 -0.03 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.16 -0.04 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.59 -0.03 30 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.02 -0.04 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.52 -0.04 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.02 -0.04 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.55 -0.04 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.13 -0.04 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.72 -0.04 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 8.32 -0.05 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.07 -0.05 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.95 -0.05 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.98 -0.05 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.10 -0.05 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.30 -0.05 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.52 -0.13 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.77 - 34 0 0 -
TOTAL PUT 1,006 40,259 +317
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 8.80
30MAR26 3.70 C 0.00 0.00 0.00 5.10 -0.22 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.00 -0.22 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.90 -0.22 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.80 -0.22 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.70 -0.22 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.60 -0.22 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.40 -0.22 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.30 -0.22 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.20 -0.22 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.10 -0.22 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.01 -0.21 160 0 10 0
30MAR26 4.90 C 0.00 0.00 0.00 3.90 -0.22 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.80 -0.22 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.55 -0.22 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.30 -0.22 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.05 -0.22 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.80 -0.22 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.55 -0.22 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.30 -0.22 0 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 2.05 -0.23 0 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.81 -0.21 65 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.56 -0.22 56 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 1.30 -0.22 0 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.08 -0.21 53 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 0.86 -0.20 54 0 166 0
30MAR26 8.25 C 0.00 0.00 0.00 0.63 -0.22 46 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 0.47 -0.19 51 0 752 0
30MAR26 8.75 C 0.55 0.55 0.32 0.32 -0.17 50 2 792 +1
30MAR26 9.00 C 0.33 0.33 0.19 0.21 -0.14 50 230 1,828 +100
30MAR26 9.25 C 0.14 0.14 0.14 0.14 -0.10 52 2 1,273 -2
30MAR26 9.50 C 0.08 0.08 0.08 0.09 -0.07 53 2 1,482 0
30MAR26 9.75 C 0.05 0.05 0.05 0.05 -0.06 53 30 914 +30
30MAR26 10.00 C 0.04 0.04 0.04 0.03 -0.04 54 30 1,491 -30
30MAR26 10.50 C 0.03 0.03 0.03 0.01 -0.02 56 2 1,369 -2
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,497 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,197 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,544 0
30MAR26 12.50 C 0.01 0.01 0.01 0.01 0.00 99 6 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 3.81 -0.22 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.57 -0.20 67 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.31 -0.23 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.07 -0.21 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.80 -0.24 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.57 -0.25 42 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.33 -0.24 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.09 -0.21 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.88 -0.23 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.65 -0.20 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.43 -0.24 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.24 -0.22 49 0 0 0
29APR26 8.00 C 1.13 1.13 1.13 1.05 -0.17 49 5 20 +5
29APR26 8.25 C 0.00 0.00 0.00 0.87 -0.22 47 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.73 -0.17 48 0 103 0
29APR26 8.75 C 0.00 0.00 0.00 0.60 -0.15 48 0 44 0
29APR26 9.00 C 0.50 0.50 0.47 0.48 -0.14 48 23 192 +19
29APR26 9.25 C 0.56 0.56 0.56 0.39 -0.12 48 5 2,413 0
29APR26 9.50 C 0.00 0.00 0.00 0.32 -0.10 49 0 1,399 0
29APR26 9.75 C 0.29 0.29 0.29 0.25 -0.09 49 50 608 +44
29APR26 10.00 C 0.25 0.25 0.20 0.20 -0.08 49 8 1,935 -2
29APR26 10.50 C 0.14 0.14 0.14 0.12 -0.05 50 45 1,171 0
29APR26 11.00 C 0.09 0.09 0.09 0.07 -0.03 50 30 934 0
29APR26 11.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 889 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 684 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 3.81 -0.25 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.57 -0.20 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.31 -0.25 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.08 -0.22 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.85 -0.23 48 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.63 -0.22 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.41 -0.20 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.18 -0.24 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.97 -0.19 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.75 -0.21 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.56 -0.23 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.40 -0.14 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.23 -0.13 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.06 -0.18 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.92 -0.16 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.79 -0.16 49 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.68 -0.14 49 0 250 0
28MAY26 9.25 C 0.00 0.00 0.00 0.58 -0.12 49 0 393 0
28MAY26 9.50 C 0.00 0.00 0.00 0.50 -0.11 49 0 716 0
28MAY26 9.75 C 0.00 0.00 0.00 0.42 -0.10 49 0 669 0
28MAY26 10.00 C 0.00 0.00 0.00 0.36 -0.09 49 0 1,065 0
28MAY26 10.50 C 0.26 0.26 0.26 0.27 -0.06 51 45 691 0
28MAY26 11.00 C 0.22 0.22 0.22 0.18 -0.05 50 31 359 +30
28MAY26 11.50 C 0.00 0.00 0.00 0.13 -0.03 51 0 187 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 626 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.02 51 1 521 +1
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 3.81 -0.27 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.57 -0.23 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.32 -0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.10 -0.25 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.89 -0.24 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.65 -0.26 51 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.43 -0.22 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.22 -0.25 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.03 -0.15 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.87 -0.11 54 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.69 -0.14 54 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.49 -0.15 51 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.33 -0.15 51 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.18 -0.17 50 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.03 -0.17 49 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.92 -0.15 50 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.82 -0.13 50 0 834 0
29JUN26 9.25 C 0.00 0.00 0.00 0.72 -0.12 50 0 168 0
29JUN26 9.50 C 0.60 0.63 0.60 0.64 -0.10 51 51 220 +9
29JUN26 9.75 C 0.00 0.00 0.00 0.56 -0.10 51 0 353 0
29JUN26 10.00 C 0.00 0.00 0.00 0.49 -0.09 51 0 291 0
29JUN26 10.50 C 0.40 0.40 0.39 0.37 -0.08 50 150 598 0
29JUN26 11.00 C 0.31 0.31 0.31 0.28 -0.06 50 200 1,626 +49
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.05 51 0 524 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 -0.04 50 0 183 0
29JUN26 12.50 C 0.16 0.16 0.16 0.11 -0.03 50 145 428 +102
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 217 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 3.84 -0.24 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.61 -0.24 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.40 -0.24 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.20 -0.17 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.99 -0.19 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.79 -0.22 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.58 -0.20 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.41 -0.13 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.24 -0.17 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.07 -0.16 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.89 -0.13 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.77 -0.12 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 -0.18 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 -0.15 49 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.35 -0.14 49 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.15 49 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.15 -0.14 49 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 1.05 -0.16 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 -0.15 49 0 247 0
29SEP26 9.75 C 0.00 0.00 0.00 0.88 -0.14 49 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.81 -0.12 49 0 194 0
29SEP26 10.50 C 0.68 0.68 0.68 0.70 -0.11 50 1 356 0
29SEP26 11.00 C 0.00 0.00 0.00 0.58 -0.10 50 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 -0.09 50 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 -0.08 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 -0.07 50 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.05 50 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.05 50 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.04 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.05 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 3.87 -0.25 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.65 -0.27 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.44 -0.27 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.26 -0.23 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.05 -0.25 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.88 -0.22 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.69 -0.24 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 -0.23 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.39 -0.12 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 -0.14 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 -0.12 48 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 -0.14 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 -0.16 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.69 -0.14 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.58 -0.15 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.48 -0.13 47 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 -0.14 47 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.29 -0.13 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.21 -0.12 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.13 -0.12 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 -0.11 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 -0.10 48 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 -0.10 49 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.72 -0.09 49 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.08 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.08 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 -0.07 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.07 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.06 49 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.30 -0.06 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.05 49 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 2.99 -0.25 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.84 -0.22 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.68 -0.22 46 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.53 -0.21 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.39 -0.17 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 -0.15 46 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.11 -0.17 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.00 -0.17 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.88 -0.15 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.77 -0.15 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 -0.17 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 -0.12 47 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 -0.12 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.42 -0.13 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.34 -0.12 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.27 -0.12 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.14 -0.11 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.03 -0.10 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.92 -0.09 48 0 12 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 -0.08 48 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.73 -0.07 48 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 -0.07 48 0 16 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 -0.06 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.06 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 -0.05 48 0 0 0
TOTAL CALL 1,094 56,066 +354
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 236 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 223 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 217 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 210 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 204 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 198 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 186 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 175 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 170 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 159 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 108 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 102 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 457 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,069 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 775 0
30MAR26 7.50 P 0.02 0.02 0.02 0.01 0.00 53 90 591 -90
30MAR26 7.75 P 0.04 0.04 0.04 0.03 +0.01 56 30 1,099 +30
30MAR26 8.00 P 0.05 0.05 0.05 0.05 +0.01 52 30 1,438 0
30MAR26 8.25 P 0.08 0.11 0.07 0.10 +0.02 53 40 629 +8
30MAR26 8.50 P 0.10 0.19 0.10 0.18 +0.05 54 29 1,182 +1
30MAR26 8.75 P 0.19 0.27 0.19 0.29 +0.08 54 38 2,134 -30
30MAR26 9.00 P 0.27 0.40 0.27 0.43 +0.10 55 237 2,331 -35
30MAR26 9.25 P 0.46 0.46 0.46 0.60 +0.13 55 30 844 0
30MAR26 9.50 P 0.00 0.00 0.00 0.80 +0.15 57 0 1,459 0
30MAR26 9.75 P 0.82 0.82 0.82 1.02 +0.20 60 1 902 -1
30MAR26 10.00 P 0.00 0.00 0.00 1.26 +0.19 67 0 1,314 0
30MAR26 10.50 P 0.00 0.00 0.00 1.72 +0.24 66 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 2.25 +0.21 95 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 2.74 +0.23 104 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 3.22 +0.22 104 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.72 +0.24 114 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.24 +0.26 139 0 0 -391
30MAR26 13.50 P 0.00 0.00 0.00 4.72 +0.22 134 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.22 +0.22 143 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.72 +0.22 152 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.22 +0.21 161 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.72 +0.22 169 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.22 +0.22 177 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 52 0 54 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 50 0 48 0
29APR26 7.00 P 0.06 0.06 0.06 0.05 +0.01 50 1 52 +1
29APR26 7.25 P 0.00 0.00 0.00 0.08 +0.02 50 0 129 0
29APR26 7.50 P 0.12 0.13 0.12 0.11 +0.01 49 22 305 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 +0.03 50 0 354 0
29APR26 8.00 P 0.21 0.21 0.20 0.24 +0.04 50 3 345 0
29APR26 8.25 P 0.00 0.00 0.00 0.32 +0.05 49 0 562 0
29APR26 8.50 P 0.37 0.43 0.37 0.43 +0.07 50 107 1,068 +107
29APR26 8.75 P 0.51 0.54 0.51 0.54 +0.08 49 192 959 +2
29APR26 9.00 P 0.00 0.00 0.00 0.69 +0.11 50 0 755 0
29APR26 9.25 P 0.77 0.77 0.77 0.85 +0.13 51 2 2,600 -2
29APR26 9.50 P 0.00 0.00 0.00 1.02 +0.14 51 0 1,755 0
29APR26 9.75 P 0.00 0.00 0.00 1.21 +0.14 52 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.41 +0.17 53 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.84 +0.18 55 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.31 +0.22 60 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.77 +0.18 61 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.25 +0.19 64 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.74 +0.24 67 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.29 +0.27 85 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.72 +0.21 72 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.27 +0.23 91 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.72 +0.21 81 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.23 +0.22 90 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 53 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 50 0 77 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.09 +0.01 50 0 227 0
28MAY26 7.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.18 +0.03 51 0 97 0
28MAY26 7.50 P 0.00 0.00 0.00 0.24 +0.04 51 0 68 0
28MAY26 7.75 P 0.00 0.00 0.00 0.31 +0.04 50 0 119 0
28MAY26 8.00 P 0.00 0.00 0.00 0.40 +0.06 51 0 320 0
28MAY26 8.25 P 0.00 0.00 0.00 0.50 +0.07 51 0 359 0
28MAY26 8.50 P 0.00 0.00 0.00 0.61 +0.07 51 0 986 0
28MAY26 8.75 P 0.00 0.00 0.00 0.74 +0.10 51 0 722 0
28MAY26 9.00 P 0.00 0.00 0.00 0.88 +0.12 51 0 436 0
28MAY26 9.25 P 0.00 0.00 0.00 1.03 +0.13 51 0 201 0
28MAY26 9.50 P 0.00 0.00 0.00 1.20 +0.14 52 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.38 +0.16 52 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.57 +0.15 53 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 1.97 +0.16 54 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.40 +0.17 55 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.84 +0.19 56 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.31 +0.21 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.82 +0.26 65 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.29 +0.23 66 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.78 +0.19 69 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.27 +0.23 72 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.76 +0.23 74 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.25 +0.24 76 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.75 +0.25 80 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.25 +0.25 83 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.75 +0.21 86 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.25 +0.25 89 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 51 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 280 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 50 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.02 51 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.02 50 0 803 0
29JUN26 7.00 P 0.26 0.26 0.26 0.24 +0.03 50 1 850 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.04 50 0 357 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 +0.05 51 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.05 51 0 327 0
29JUN26 8.00 P 0.58 0.58 0.58 0.57 +0.06 50 20 215 0
29JUN26 8.25 P 0.00 0.00 0.00 0.68 +0.07 50 0 472 0
29JUN26 8.50 P 0.00 0.00 0.00 0.80 +0.08 50 0 367 0
29JUN26 8.75 P 0.00 0.00 0.00 0.93 +0.09 49 0 708 0
29JUN26 9.00 P 0.00 0.00 0.00 1.07 +0.10 49 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.23 +0.11 49 0 153 0
29JUN26 9.50 P 0.00 0.00 0.00 1.39 +0.11 49 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.58 +0.15 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 +0.16 51 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 2.17 +0.18 52 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.55 +0.16 50 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.99 +0.15 51 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.46 +0.20 53 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.91 +0.17 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.41 +0.21 57 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.88 +0.16 57 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.36 +0.21 58 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.86 +0.19 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.33 +0.22 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.82 +0.22 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.33 +0.25 67 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.80 +0.20 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.30 +0.25 66 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.01 50 0 154 0
29SEP26 5.50 P 0.16 0.16 0.16 0.12 +0.01 50 2 21 +2
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.01 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.01 50 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.02 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.02 50 0 248 0
29SEP26 6.75 P 0.38 0.38 0.38 0.39 +0.03 50 1 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 23 0
29SEP26 7.25 P 0.53 0.53 0.53 0.56 +0.04 50 1 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.04 50 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 +0.05 50 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 +0.07 50 0 24 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 +0.08 50 0 8 0
29SEP26 8.50 P 1.03 1.03 1.03 1.13 +0.10 50 1 6 -1
29SEP26 8.75 P 0.00 0.00 0.00 1.25 +0.08 50 0 39 0
29SEP26 9.00 P 0.00 0.00 0.00 1.40 +0.10 50 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 +0.10 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.73 +0.13 50 0 60 0
29SEP26 9.75 P 1.83 1.83 1.83 1.89 +0.12 50 1 2 +1
29SEP26 10.00 P 0.00 0.00 0.00 2.06 +0.08 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.46 +0.14 51 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.86 +0.18 52 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.25 +0.14 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.67 +0.15 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.10 +0.14 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.55 +0.16 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.00 +0.12 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.48 +0.18 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.96 +0.17 56 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.43 +0.18 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.90 +0.22 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.38 +0.20 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 360 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 +0.02 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 +0.01 49 0 142 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 +0.02 49 0 16 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 +0.02 49 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 +0.03 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 +0.03 49 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.04 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 +0.04 49 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 +0.04 49 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 +0.06 49 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.96 +0.06 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.09 +0.08 50 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 +0.08 49 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.09 50 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 +0.09 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 +0.10 50 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 +0.09 50 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.96 +0.11 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.13 +0.11 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.32 +0.12 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.68 +0.12 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 +0.12 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 +0.14 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.88 +0.13 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.30 +0.14 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.76 +0.16 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.19 +0.18 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.64 +0.19 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.10 +0.18 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.55 +0.19 55 0 5 0
30MAR27 6.25 P 0.50 0.50 0.50 0.50 +0.04 48 2 2 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.58 +0.04 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 +0.05 48 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 +0.06 49 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 +0.06 48 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 +0.07 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.11 +0.07 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 +0.07 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 +0.08 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 +0.09 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.65 +0.10 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.80 +0.10 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 +0.10 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.12 +0.11 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 +0.10 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.46 +0.09 49 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.83 +0.13 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.16 +0.08 49 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 3.61 +0.15 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.03 +0.17 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.44 +0.17 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.87 +0.18 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.31 +0.19 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.74 +0.19 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.21 +0.21 54 0 0 0
TOTAL PUT 881 52,359 -396
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$ 7.37
30MAR26 4.30 C 0.00 0.00 0.00 3.08 -0.04 148 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.87 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.78 -0.04 131 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.68 -0.04 126 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.37 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.37 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 -0.04 0 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.63 -0.03 30 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 -0.02 28 0 276 0
30MAR26 7.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 179 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.48 -0.06 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.39 -0.04 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.14 -0.07 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.91 -0.06 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.65 -0.07 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.39 -0.07 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.14 -0.07 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.92 -0.04 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.30 -0.02 23 0 303 0
29APR26 7.50 C 0.18 0.18 0.18 0.18 -0.01 23 64 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 0.00 25 0 240 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 0.00 27 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 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.50 -0.06 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.41 -0.04 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.16 -0.06 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.92 -0.05 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.67 -0.05 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.42 -0.06 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.94 -0.03 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.54 -0.02 23 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.38 -0.03 23 0 235 0
28MAY26 7.50 C 0.27 0.27 0.27 0.25 -0.02 22 25 25 +25
28MAY26 7.75 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 100 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 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 2.70 -0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.61 -0.07 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.51 -0.07 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 -0.07 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 -0.07 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 -0.07 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 -0.07 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 -0.04 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 -0.03 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 -0.02 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.01 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 -0.01 22 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 1,000 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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
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 2.73 -0.05 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.63 -0.05 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 -0.05 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 -0.06 35 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 -0.06 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 -0.05 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.68 -0.07 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 -0.05 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 -0.03 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 -0.03 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.02 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 -0.05 22 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 -0.02 23 0 1,200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 -0.02 23 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 -0.01 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.01 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.01 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.63 -0.05 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.53 -0.05 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 -0.06 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 -0.06 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 -0.05 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.69 -0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.04 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.26 -0.03 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.02 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 -0.02 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.28 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.53 -0.05 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.43 -0.06 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.19 -0.05 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.95 -0.05 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.72 -0.06 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 -0.04 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 -0.04 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.17 -0.02 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 -0.05 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.85 -0.04 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 0.00 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
TOTAL CALL 89 24,722 +25
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 157 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
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 0.00 104 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 5,447 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 0.00 27 0 161 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.41 +0.02 31 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.65 +0.05 75 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.90 +0.05 83 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.39 +0.03 88 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.64 +0.04 95 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.15 +0.05 119 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 0.02 +0.01 26 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 80 0
29APR26 7.25 P 0.19 0.19 0.17 0.17 +0.01 24 236 491 +236
29APR26 7.50 P 0.29 0.29 0.29 0.31 +0.02 25 15 265 0
29APR26 7.75 P 0.00 0.00 0.00 0.45 -0.01 22 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.15 +0.05 31 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.65 +0.05 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.90 +0.05 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.39 +0.03 48 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 30 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 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 0.00 24 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 0.00 24 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.14 0.00 23 0 220 0
28MAY26 7.25 P 0.24 0.24 0.24 0.24 +0.01 24 6 226 +6
28MAY26 7.50 P 0.00 0.00 0.00 0.37 +0.01 24 0 15 0
28MAY26 7.75 P 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 +0.02 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.18 +0.06 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.41 +0.05 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.65 +0.05 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.90 +0.05 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.13 +0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.39 +0.03 39 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 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 +0.01 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.02 22 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.02 21 0 675 0
29JUN26 7.50 P 0.49 0.49 0.49 0.48 +0.02 21 15 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.01 21 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.85 +0.03 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 +0.03 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 +0.06 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 +0.06 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 0.00 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.02 22 0 1,210 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 +0.02 22 0 200 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.04 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.03 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.06 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 +0.06 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 +0.06 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.03 +0.06 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.06 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.06 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 0.00 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 +0.02 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.03 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 +0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 +0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 +0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.29 +0.03 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 +0.03 23 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 0.04 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.32 +0.01 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.42 +0.02 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.02 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 +0.03 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 -0.01 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 +0.03 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 +0.03 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 +0.04 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 +0.05 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 +0.06 28 0 0 0
TOTAL PUT 272 24,570 +242
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$ 5.07
30MAR26 4.00 C 0.00 0.00 0.00 1.07 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.87 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.67 -0.07 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.57 -0.07 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 -0.07 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 -0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.28 -0.07 23 0 57 0
30MAR26 4.90 C 0.18 0.18 0.18 0.20 -0.06 26 8 182 -8
30MAR26 5.00 C 0.11 0.12 0.08 0.13 -0.05 26 450 1,457 -40
30MAR26 5.25 C 0.02 0.02 0.02 0.02 -0.03 23 40 1,610 -15
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 773 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 140 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 147 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.58 -0.06 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.39 -0.07 15 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.32 -0.06 20 0 0 0
29APR26 4.90 C 0.20 0.20 0.20 0.24 -0.06 19 1 41 +1
29APR26 5.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 355 0
29APR26 5.25 C 0.07 0.07 0.06 0.07 -0.04 20 334 680 +334
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 878 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.09 -0.06 21 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 -0.05 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.59 -0.07 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.51 -0.06 18 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.43 -0.06 19 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.36 -0.06 20 0 30 0
28MAY26 4.90 C 0.28 0.28 0.28 0.29 -0.06 20 5 125 -5
28MAY26 5.00 C 0.00 0.00 0.00 0.23 -0.06 20 0 140 0
28MAY26 5.25 C 0.00 0.00 0.00 0.12 -0.04 20 0 38 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 443 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 192 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 -0.07 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 -0.06 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.70 -0.06 18 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 -0.07 16 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.06 19 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 -0.06 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.05 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 -0.07 20 0 170 0
29JUN26 5.00 C 0.23 0.23 0.23 0.24 -0.07 19 30 760 +30
29JUN26 5.25 C 0.00 0.00 0.00 0.14 -0.04 21 0 779 0
29JUN26 5.50 C 0.08 0.08 0.08 0.07 -0.03 21 40 477 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 -0.02 20 0 609 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.07 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 -0.06 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.06 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 -0.06 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.06 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.06 22 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 -0.05 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 -0.05 23 0 985 0
29SEP26 5.25 C 0.20 0.20 0.20 0.25 -0.04 23 60 882 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 852 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.03 23 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
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 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 -0.06 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.07 18 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 -0.06 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.05 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.06 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.05 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 -0.04 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.04 22 0 2,115 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.04 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.03 22 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.02 22 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.02 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.03 -0.06 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.95 -0.06 19 0 35 0
30MAR27 4.30 C 0.00 0.00 0.00 0.88 -0.06 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.81 -0.06 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.75 -0.05 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 -0.05 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.63 -0.05 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.29 -0.03 22 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
TOTAL CALL 968 27,136 +297
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 54 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 169 0
30MAR26 4.80 P 0.01 0.01 0.01 0.01 0.00 26 10 709 -10
30MAR26 4.90 P 0.02 0.02 0.02 0.03 +0.01 27 56 943 -14
30MAR26 5.00 P 0.06 0.07 0.05 0.06 +0.02 27 209 1,412 +110
30MAR26 5.25 P 0.23 0.23 0.21 0.21 +0.05 28 40 1,409 0
30MAR26 5.50 P 0.00 0.00 0.00 0.44 +0.06 35 0 431 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.07 57 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 0.96 +0.07 78 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.20 +0.06 84 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 +0.09 126 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.20 +0.07 126 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.46 +0.08 146 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.72 +0.09 164 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.95 +0.07 154 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.21 +0.08 172 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.46 +0.08 181 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.70 +0.06 177 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 23 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 24 0 591 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.01 23 0 216 0
29APR26 4.80 P 0.05 0.05 0.05 0.05 +0.01 23 35 193 +30
29APR26 4.90 P 0.07 0.07 0.07 0.07 +0.01 21 30 353 +30
29APR26 5.00 P 0.11 0.13 0.11 0.11 +0.02 22 77 845 +77
29APR26 5.25 P 0.00 0.00 0.00 0.25 +0.03 22 0 393 0
29APR26 5.50 P 0.00 0.00 0.00 0.45 +0.04 22 0 240 0
29APR26 5.75 P 0.00 0.00 0.00 0.70 +0.07 30 0 65 0
29APR26 6.00 P 0.97 0.97 0.97 0.96 +0.07 41 25 25 0
29APR26 6.25 P 0.00 0.00 0.00 1.20 +0.06 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.47 +0.08 58 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.70 +0.05 56 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.97 +0.09 70 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.20 +0.06 67 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.46 +0.07 76 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.72 +0.08 85 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 21 0 54 0
28MAY26 4.60 P 0.04 0.04 0.04 0.04 +0.01 23 30 193 +30
28MAY26 4.70 P 0.00 0.00 0.00 0.06 +0.02 23 0 432 0
28MAY26 4.80 P 0.00 0.00 0.00 0.08 +0.01 22 0 195 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 +0.02 22 0 235 0
28MAY26 5.00 P 0.15 0.16 0.15 0.15 +0.02 22 20 243 +20
28MAY26 5.25 P 0.00 0.00 0.00 0.29 +0.03 22 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.48 +0.04 23 0 70 0
28MAY26 5.75 P 0.00 0.00 0.00 0.71 +0.06 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.96 +0.07 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 +0.08 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.47 +0.08 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.72 +0.07 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.97 +0.08 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.20 +0.06 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.47 +0.08 63 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.73 +0.09 70 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 20 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 20 0 114 0
29JUN26 4.50 P 0.04 0.04 0.04 0.05 +0.01 21 30 213 +30
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.02 20 0 198 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 +0.01 20 0 716 0
29JUN26 4.80 P 0.13 0.13 0.12 0.13 +0.02 20 160 1,018 +89
29JUN26 4.90 P 0.18 0.18 0.17 0.18 +0.03 21 460 1,223 +340
29JUN26 5.00 P 0.00 0.00 0.00 0.23 +0.04 21 0 2,896 0
29JUN26 5.25 P 0.40 0.40 0.40 0.39 +0.05 22 65 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.58 +0.06 22 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 +0.06 25 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 +0.06 26 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 +0.06 28 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.53 +0.07 32 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 +0.07 33 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 +0.07 37 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 +0.07 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 +0.07 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 +0.07 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.51 +0.08 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 22 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 +0.01 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.01 23 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 23 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 23 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.01 23 0 100 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.02 24 0 119 0
29SEP26 4.90 P 0.33 0.33 0.33 0.29 +0.02 24 30 73 +30
29SEP26 5.00 P 0.39 0.39 0.39 0.34 +0.02 24 30 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.03 25 0 902 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.04 25 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 +0.04 25 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.05 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 +0.07 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.07 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.06 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.07 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.07 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.08 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 +0.07 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 +0.08 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.34 +0.07 53 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.02 23 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.01 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.01 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.01 22 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.01 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.02 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.02 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.03 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.03 23 0 2,461 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.04 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 +0.04 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.90 +0.04 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 +0.05 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.06 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.07 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 +0.07 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 +0.07 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.32 +0.07 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.58 +0.08 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 +0.07 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.09 +0.08 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.34 +0.07 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 4.20 P 0.10 0.10 0.10 0.12 +0.01 22 60 60 +60
30MAR27 4.30 P 0.00 0.00 0.00 0.13 +0.01 21 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.02 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.43 +0.03 23 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 +0.03 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 +0.04 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 +0.05 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.13 +0.05 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.35 +0.05 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.58 +0.06 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.83 +0.07 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.07 +0.07 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.32 +0.07 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.58 +0.08 35 0 0 0
TOTAL PUT 1,367 30,543 +822
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$ 25.48
30MAR26 12.00 C 0.00 0.00 0.00 13.50 -0.22 184 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 12.99 -0.20 139 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.49 -0.23 128 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.99 -0.20 116 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.48 -0.24 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.99 -0.23 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.49 -0.20 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.99 -0.25 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.48 -0.22 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.98 -0.27 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.49 -0.23 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.98 -0.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.49 -0.20 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.99 -0.19 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.48 -0.21 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.99 -0.21 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 5.48 -0.22 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 4.50 -0.20 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.50 -0.21 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.54 -0.21 40 0 61 0
30MAR26 24.00 C 1.70 1.70 1.61 1.68 -0.17 42 30 215 -21
30MAR26 25.00 C 0.90 0.97 0.88 0.97 -0.15 41 25 184 +15
30MAR26 26.00 C 0.47 0.60 0.47 0.49 -0.12 41 32 172 +16
30MAR26 27.00 C 0.31 0.31 0.26 0.21 -0.10 41 29 477 -27
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 543 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 608 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,095 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 343 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 335 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 442 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 101 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 107 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 112 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 8.00 -0.22 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.69 -0.15 72 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.13 -0.13 60 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.55 -0.28 41 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.06 -0.31 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.56 -0.23 37 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 4.66 -0.31 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.75 -0.25 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.95 -0.16 40 0 59 0
29APR26 24.00 C 2.29 2.29 2.29 2.22 -0.14 39 11 80 0
29APR26 25.00 C 0.00 0.00 0.00 1.63 -0.09 40 0 1,005 0
29APR26 26.00 C 1.17 1.20 1.17 1.16 -0.08 40 16 312 +16
29APR26 27.00 C 0.00 0.00 0.00 0.82 -0.06 41 0 394 0
29APR26 28.00 C 0.61 0.62 0.54 0.54 -0.06 41 14 293 0
29APR26 29.00 C 0.42 0.46 0.42 0.35 -0.04 41 7 551 0
29APR26 30.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 782 0
29APR26 31.00 C 0.22 0.22 0.22 0.13 -0.02 40 2 362 0
29APR26 32.00 C 0.20 0.20 0.20 0.08 -0.01 41 3 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 0.00 41 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 0.00 42 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 42 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 8.14 -0.32 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.69 -0.15 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.16 -0.23 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.77 -0.17 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.23 -0.17 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.83 -0.11 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.96 -0.10 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.13 -0.18 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.28 -0.26 40 0 40 0
28MAY26 24.00 C 0.00 0.00 0.00 2.63 -0.11 40 0 38 0
28MAY26 25.00 C 2.16 2.16 2.16 2.05 -0.11 39 15 210 +15
28MAY26 26.00 C 1.61 1.70 1.61 1.60 -0.08 40 30 254 +20
28MAY26 27.00 C 1.30 1.30 1.30 1.23 -0.06 40 15 261 0
28MAY26 28.00 C 0.00 0.00 0.00 0.92 -0.07 40 0 163 0
28MAY26 29.00 C 0.00 0.00 0.00 0.68 -0.05 40 0 134 0
28MAY26 30.00 C 0.56 0.56 0.56 0.49 -0.04 40 2 149 0
28MAY26 31.00 C 0.00 0.00 0.00 0.35 -0.03 40 0 58 0
28MAY26 32.00 C 0.00 0.00 0.00 0.24 -0.03 40 0 51 0
28MAY26 33.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 41 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 10.64 -0.30 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.15 -0.26 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.57 -0.20 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.22 -0.25 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.75 -0.23 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.14 -0.36 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.85 -0.17 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.19 -0.41 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.77 -0.29 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.43 -0.06 44 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 5.99 -0.05 43 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.15 -0.08 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.37 -0.22 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.64 -0.11 40 0 37 0
29JUN26 24.00 C 0.00 0.00 0.00 2.96 -0.12 39 0 110 0
29JUN26 25.00 C 2.43 2.51 2.43 2.43 -0.09 39 29 176 +15
29JUN26 26.00 C 2.04 2.04 2.04 1.98 -0.06 39 6 174 +6
29JUN26 27.00 C 0.00 0.00 0.00 1.61 -0.04 40 0 241 0
29JUN26 28.00 C 0.00 0.00 0.00 1.28 -0.05 40 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 1.01 -0.06 40 0 1,156 0
29JUN26 30.00 C 0.00 0.00 0.00 0.78 -0.06 40 0 172 0
29JUN26 31.00 C 0.71 0.71 0.71 0.60 -0.05 40 2 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 0.46 -0.03 40 0 548 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 -0.03 40 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.26 -0.02 40 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 0.00 41 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 102 0
29SEP26 17.50 C 0.00 0.00 0.00 8.20 -0.41 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.85 -0.29 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.51 -0.10 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.01 -0.18 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.69 -0.19 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.30 -0.08 44 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 5.56 -0.07 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.86 -0.14 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.23 -0.12 42 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 3.55 -0.21 40 0 22 0
29SEP26 25.00 C 3.19 3.19 3.19 3.14 +0.08 41 15 175 0
29SEP26 26.00 C 0.00 0.00 0.00 2.71 -0.08 41 0 160 0
29SEP26 27.00 C 0.00 0.00 0.00 2.32 -0.06 41 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.96 -0.06 41 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.68 -0.04 41 0 62 0
29SEP26 30.00 C 0.00 0.00 0.00 1.41 -0.04 40 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.20 -0.03 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 -0.02 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.85 -0.02 40 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.69 -0.01 40 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.59 0.00 40 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.48 -0.01 40 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.41 -0.01 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 0.00 40 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 0.00 40 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 8.37 -0.35 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.99 -0.20 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.60 -0.24 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.22 -0.26 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.02 -0.10 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.64 -0.12 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.95 -0.08 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.36 -0.07 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.77 -0.08 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.25 -0.09 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 3.70 -0.18 40 0 90 0
30DEC26 26.00 C 3.47 3.47 3.47 3.38 -0.05 41 15 75 +15
30DEC26 27.00 C 0.00 0.00 0.00 2.99 -0.07 41 0 120 0
30DEC26 28.00 C 2.76 2.76 2.76 2.65 -0.07 41 15 95 +15
30DEC26 29.00 C 0.00 0.00 0.00 2.33 -0.05 41 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.06 -0.05 40 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.80 -0.04 40 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.59 -0.04 40 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.39 -0.03 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.23 -0.02 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 -0.03 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.93 -0.02 40 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.80 -0.02 40 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.69 -0.02 40 0 3 0
30DEC26 39.00 C 0.94 0.94 0.94 0.61 -0.01 40 1 64 +1
30MAR27 17.50 C 0.00 0.00 0.00 8.71 -0.30 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.32 -0.29 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.00 -0.26 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.60 -0.23 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.25 -0.20 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.91 -0.26 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.46 -0.13 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.86 -0.06 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.32 -0.06 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.67 -0.20 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.21 -0.20 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.96 -0.04 41 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.56 -0.07 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.22 -0.06 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.89 -0.06 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.61 -0.04 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.34 -0.04 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.09 -0.03 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.89 -0.03 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.69 +0.02 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.52 +0.03 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.37 +0.03 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.22 +0.02 40 0 10 0
TOTAL CALL 314 20,157 +86
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 181 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 319 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 305 0
30MAR26 24.00 P 0.18 0.18 0.17 0.18 +0.01 41 33 533 +3
30MAR26 25.00 P 0.51 0.51 0.44 0.46 +0.01 40 21 633 -20
30MAR26 26.00 P 1.09 1.09 1.09 1.00 +0.06 42 20 1,066 +15
30MAR26 27.00 P 1.70 1.70 1.70 1.76 +0.11 45 13 1,136 -5
30MAR26 28.00 P 0.00 0.00 0.00 2.58 +0.15 41 0 943 0
30MAR26 29.00 P 3.45 3.45 3.45 3.64 +0.19 61 2 645 -2
30MAR26 30.00 P 0.00 0.00 0.00 4.52 +0.07 0 0 240 0
30MAR26 31.00 P 0.00 0.00 0.00 5.55 +0.09 65 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 6.56 +0.22 77 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 7.58 +0.24 90 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 8.56 +0.24 92 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.52 +0.19 0 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 10.54 +0.22 99 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.53 +0.21 99 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.53 +0.13 105 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.53 +0.18 111 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 14.54 +0.21 124 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 15.57 +0.25 144 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 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 0.00 40 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 37 0
29APR26 22.00 P 0.18 0.22 0.18 0.21 +0.02 40 29 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.40 +0.03 40 0 175 0
29APR26 24.00 P 0.61 0.61 0.61 0.67 +0.03 39 2 500 +2
29APR26 25.00 P 1.00 1.00 0.97 1.07 +0.06 39 21 730 -9
29APR26 26.00 P 1.59 1.65 1.59 1.62 +0.09 40 13 546 -8
29APR26 27.00 P 0.00 0.00 0.00 2.24 +0.08 40 0 811 0
29APR26 28.00 P 0.00 0.00 0.00 2.98 +0.15 40 0 708 0
29APR26 29.00 P 0.00 0.00 0.00 3.73 +0.10 37 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 4.81 +0.36 47 0 767 0
29APR26 31.00 P 0.00 0.00 0.00 5.60 +0.14 41 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 6.67 +0.28 51 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 7.58 +0.18 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.56 +0.10 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.52 +0.19 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.54 +0.22 54 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.69 +0.37 75 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.56 +0.16 65 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.67 +0.31 81 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28MAY26 20.00 P 0.13 0.13 0.13 0.14 +0.01 40 1 1 +1
28MAY26 21.00 P 0.00 0.00 0.00 0.26 +0.02 40 0 75 0
28MAY26 22.00 P 0.00 0.00 0.00 0.45 +0.03 40 0 167 0
28MAY26 23.00 P 0.66 0.68 0.66 0.69 +0.03 40 87 300 +85
28MAY26 24.00 P 0.00 0.00 0.00 1.03 +0.04 39 0 311 0
28MAY26 25.00 P 1.42 1.42 1.42 1.46 +0.06 39 3 247 +3
28MAY26 26.00 P 1.92 1.92 1.92 1.99 +0.08 39 20 153 -15
28MAY26 27.00 P 0.00 0.00 0.00 2.62 +0.08 40 0 163 0
28MAY26 28.00 P 0.00 0.00 0.00 3.32 +0.09 40 0 132 0
28MAY26 29.00 P 0.00 0.00 0.00 4.07 +0.16 40 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 4.89 +0.05 40 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 5.75 +0.14 39 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.71 +0.18 42 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.68 +0.23 45 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.56 +0.01 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.52 +0.11 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.54 +0.11 44 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.69 +0.37 59 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.56 +0.16 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.67 +0.31 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 40 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 40 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 30 0
29JUN26 17.50 P 0.11 0.11 0.11 0.06 0.00 40 2 3 +2
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.01 39 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 +0.03 40 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 +0.03 40 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 0.69 +0.04 40 0 216 0
29JUN26 23.00 P 0.94 0.94 0.94 1.00 +0.06 40 2 385 +2
29JUN26 24.00 P 1.35 1.35 1.35 1.37 +0.06 40 50 403 +50
29JUN26 25.00 P 0.00 0.00 0.00 1.80 +0.05 39 0 302 0
29JUN26 26.00 P 0.00 0.00 0.00 2.33 +0.06 39 0 726 0
29JUN26 27.00 P 0.00 0.00 0.00 2.95 +0.07 40 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 3.64 +0.18 40 0 227 0
29JUN26 29.00 P 0.00 0.00 0.00 4.39 +0.10 41 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 5.20 +0.09 41 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 6.04 +0.19 42 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 6.93 +0.10 43 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.84 +0.11 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.75 +0.10 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.69 +0.20 45 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 10.67 +0.24 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.69 +0.25 51 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.57 +0.17 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.68 +0.32 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.65 +0.28 56 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 15.57 +0.25 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 +0.04 40 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.54 +0.04 39 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.65 +0.05 39 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.77 +0.06 39 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 1.04 +0.07 39 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 1.37 +0.07 39 0 39 0
29SEP26 23.00 P 0.00 0.00 0.00 1.77 +0.10 39 0 64 0
29SEP26 24.00 P 2.11 2.11 2.09 2.21 +0.11 39 34 190 0
29SEP26 25.00 P 0.00 0.00 0.00 2.70 +0.11 39 0 259 0
29SEP26 26.00 P 0.00 0.00 0.00 3.26 +0.12 38 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 3.87 +0.12 38 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 4.54 +0.09 38 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 5.21 +0.05 38 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.99 +0.21 38 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.78 +0.11 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 7.62 +0.22 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 8.44 +0.10 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.33 +0.11 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.22 +0.03 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 11.26 +0.26 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.21 +0.30 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.13 +0.30 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.07 +0.34 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.02 +0.27 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.89 +0.25 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.54 +0.04 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.64 +0.04 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.74 +0.04 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.86 +0.05 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.00 +0.06 39 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.13 +0.05 39 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.46 +0.06 39 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.83 +0.08 39 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 2.25 +0.09 39 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.72 +0.10 39 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.25 +0.10 39 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.82 +0.09 39 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 4.46 +0.10 39 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 5.14 +0.09 39 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.86 +0.10 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 6.54 +0.06 39 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 7.33 +0.07 40 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 8.13 +0.12 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.96 +0.13 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.81 +0.12 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.66 +0.14 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.65 +0.25 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.54 +0.26 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.44 +0.26 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.33 +0.21 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 +0.05 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.87 +0.05 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.00 +0.06 39 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.14 +0.06 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.28 +0.06 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.45 +0.08 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.79 +0.07 39 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.20 +0.10 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.62 +0.10 39 0 3 0
30MAR27 24.00 P 3.10 3.10 3.10 3.11 +0.11 38 1 1 +1
30MAR27 25.00 P 0.00 0.00 0.00 3.62 +0.09 38 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.21 +0.10 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.85 +0.11 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.53 +0.13 39 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 6.22 +0.11 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.90 +0.12 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.78 +0.21 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.55 +0.25 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.40 +0.20 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.22 +0.18 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.06 +0.20 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.92 +0.31 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.73 +0.13 41 0 0 0
TOTAL PUT 354 22,901 +105
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 0.00 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.29 0.00 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.30 0.00 75 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 0.00 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 0.00 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.55 0.00 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.30 0.00 42 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.05 0.00 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.80 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 0.00 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 0.00 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 0.00 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 0.00 30 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 1.06 -0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.82 0.00 14 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.58 0.00 13 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 13 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 0.00 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 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 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 0.00 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 20 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.58 0.00 16 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 0.60 -0.01 10 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 33 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 99 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 94 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 88 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 83 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 75 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 0.00 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 68 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 0.00 65 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 54 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 49 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 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 0.00 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.83 0.00 36 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 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.09 -0.01 0 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 0.78 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 22 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 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.36 0.00 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.11 0.00 21 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 2.62 -0.01 19 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 1.30 -0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.12 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 -0.01 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 0.45 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.18 -0.01 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 0.00 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 1.43 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 -0.01 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 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 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 1.91 -0.01 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 1.55 -0.01 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 1.09 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 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 42 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 33 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 0.00 12 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 0.13 -0.01 12 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 19 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 0.00 111 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 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 94 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 89 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 80 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 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 63 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 58 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 0.00 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 0.00 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 0.52 -0.01 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 1.55 -0.01 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 22 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 22 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 0.91 -0.01 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 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 0.00 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 0.00 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 0.00 212 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 491 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 521 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 547 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 571 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 770 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 141 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$ 3.28
30MAR26 1.85 C 0.00 0.00 0.00 1.44 -0.02 184 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.39 -0.02 176 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.34 -0.02 169 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.29 -0.02 161 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.19 -0.02 147 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.09 -0.02 134 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.99 -0.02 121 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.89 -0.02 108 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.79 -0.02 96 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.69 -0.02 84 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.59 -0.02 73 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.49 -0.02 61 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30MAR26 3.30 C 0.06 0.06 0.06 0.07 -0.01 36 50 50 +50
30MAR26 3.40 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.02 0.00 40 0 948 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29APR26 2.40 C 0.00 0.00 0.00 0.89 - 46 0 0 -
29APR26 2.50 C 0.00 0.00 0.00 0.79 -0.03 40 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.69 -0.03 35 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 -0.02 31 0 10 0
29APR26 3.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 20 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.01 34 0 54 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 0.00 34 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 9 0
28MAY26 2.40 C 0.00 0.00 0.00 0.89 - 0 0 0 -
28MAY26 2.50 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.60 -0.03 27 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.08 -0.01 32 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
28MAY26 4.00 C 0.03 0.03 0.03 0.02 -0.01 32 3 4 +3
28MAY26 4.10 C 0.02 0.02 0.02 0.01 -0.01 30 3 6 +3
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.10 -0.02 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.00 -0.02 38 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.71 -0.02 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.62 -0.02 31 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.54 -0.01 33 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.39 -0.01 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.22 -0.01 33 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.18 -0.01 33 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 -0.02 32 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 -0.01 33 0 102 0
29JUN26 3.80 C 0.09 0.09 0.09 0.07 -0.01 33 5 54 -1
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.01 32 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 32 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.11 -0.02 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.02 -0.01 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 -0.02 35 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.76 -0.01 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 -0.04 34 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 -0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 -0.01 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 -0.01 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.01 35 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 -0.02 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.02 35 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.02 35 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 13 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 2.40 C 0.00 0.00 0.00 0.96 - 34 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.88 -0.03 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.81 -0.02 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 -0.03 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 -0.03 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 -0.03 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 -0.03 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 -0.02 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 -0.01 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 -0.01 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 -0.02 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.01 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 -0.02 35 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 37 0 5 0
30MAR27 2.40 C 0.00 0.00 0.00 1.01 - 35 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.94 -0.01 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 -0.03 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 -0.03 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.03 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 -0.03 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.64 -0.03 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 -0.03 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 -0.03 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 -0.02 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.45 -0.02 36 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 -0.02 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
TOTAL CALL 61 3,448 +55
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 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 41 0 3 0
30MAR26 3.10 P 0.01 0.01 0.01 0.02 0.00 38 6 163 +6
30MAR26 3.20 P 0.00 0.00 0.00 0.04 0.00 34 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.09 +0.01 37 0 91 0
30MAR26 3.40 P 0.15 0.15 0.15 0.16 +0.02 40 10 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.24 +0.03 41 0 230 0
30MAR26 3.60 P 0.00 0.00 0.00 0.33 +0.03 43 0 86 0
30MAR26 3.70 P 0.00 0.00 0.00 0.43 +0.03 52 0 91 0
30MAR26 3.80 P 0.00 0.00 0.00 0.52 +0.02 0 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.62 +0.02 0 0 60 0
30MAR26 4.00 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 -30
30MAR26 4.10 P 0.00 0.00 0.00 0.82 +0.02 0 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.92 +0.02 0 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 - 56 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 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 3.00 P 0.02 0.02 0.02 0.04 +0.01 33 5 102 +2
29APR26 3.10 P 0.00 0.00 0.00 0.05 0.00 28 0 37 0
29APR26 3.20 P 0.09 0.09 0.09 0.09 0.00 30 10 79 +10
29APR26 3.30 P 0.00 0.00 0.00 0.14 0.00 30 0 41 0
29APR26 3.40 P 0.00 0.00 0.00 0.21 +0.02 33 0 22 0
29APR26 3.50 P 0.00 0.00 0.00 0.28 +0.02 33 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.45 +0.02 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.54 +0.02 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.63 +0.02 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.83 +0.03 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 +0.01 31 0 14 0
28MAY26 3.00 P 0.05 0.05 0.05 0.06 0.00 30 2 41 +2
28MAY26 3.10 P 0.00 0.00 0.00 0.09 +0.01 30 0 18 0
28MAY26 3.20 P 0.13 0.13 0.13 0.13 0.00 30 10 12 +10
28MAY26 3.30 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.32 +0.02 34 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.40 +0.03 35 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.48 +0.03 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.56 +0.02 35 0 0 0
28MAY26 3.90 P 0.65 0.65 0.65 0.66 +0.03 39 40 40 +40
28MAY26 4.00 P 0.00 0.00 0.00 0.75 +0.03 40 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.85 +0.03 43 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.94 +0.02 43 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.03 +0.01 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.15 +0.04 53 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.43 +0.03 52 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 54 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 47 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 31 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.07 0.00 31 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.10 0.00 31 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.13 0.00 30 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.18 +0.01 31 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.23 0.00 31 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.44 +0.02 33 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.52 +0.02 34 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.61 +0.03 36 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.69 +0.02 36 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.78 +0.02 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.87 +0.02 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.96 +0.02 37 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.05 +0.01 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.16 +0.02 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.24 +0.02 38 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.34 +0.01 40 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.43 +0.01 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.53 +0.02 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.64 +0.03 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.74 +0.04 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.98 +0.02 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 -0.01 33 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 0.00 34 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 0.00 34 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 0.00 33 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 3.00 P 0.19 0.19 0.19 0.19 +0.01 34 6 26 +6
29SEP26 3.10 P 0.00 0.00 0.00 0.23 -0.01 34 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 +0.01 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.01 36 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 +0.01 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.61 +0.02 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.85 +0.02 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.93 +0.01 38 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.02 +0.03 38 0 0 0
29SEP26 4.30 P 1.10 1.10 1.09 1.09 +0.02 36 15 15 +15
29SEP26 4.40 P 0.00 0.00 0.00 1.17 +0.02 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.28 +0.01 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 0.00 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.47 +0.02 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 +0.03 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.65 +0.01 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.74 0.00 37 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.98 +0.01 37 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 - 35 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 0.00 34 0 5 0
30DEC26 2.90 P 0.21 0.21 0.21 0.21 +0.01 35 10 10 +10
30DEC26 3.00 P 0.25 0.25 0.25 0.25 0.00 35 10 20 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.29 0.00 34 0 32 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 +0.02 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
30DEC26 3.40 P 0.46 0.47 0.46 0.47 +0.01 36 3 14 +3
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.02 37 0 112 0
30DEC26 3.60 P 0.60 0.60 0.60 0.61 +0.02 37 1 15 +1
30DEC26 3.70 P 0.67 0.67 0.67 0.68 +0.02 37 1 10 +1
30DEC26 3.80 P 0.00 0.00 0.00 0.75 +0.02 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 +0.03 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 +0.03 38 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.07 +0.02 38 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 +0.02 38 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.24 +0.03 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 0.00 36 0 2 0
30DEC26 4.60 P 1.41 1.41 1.41 1.41 +0.02 39 1 7 +1
30DEC26 4.70 P 0.00 0.00 0.00 1.50 +0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.59 +0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.68 +0.01 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.77 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.00 +0.01 38 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 - 35 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 0.00 35 0 0 0
30MAR27 3.00 P 0.30 0.30 0.30 0.32 +0.02 37 1 1 +1
30MAR27 3.10 P 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.01 37 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 0.00 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 0.00 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 +0.01 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.80 +0.01 37 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.88 +0.02 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.95 +0.02 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 +0.03 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.20 +0.03 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 +0.03 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.36 +0.02 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 +0.03 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.54 +0.03 40 0 0 0
TOTAL PUT 131 3,345 +88
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$ 19.52
30MAR26 9.50 C 0.00 0.00 0.00 10.03 +1.19 158 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.78 +1.18 152 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.53 +1.14 146 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.03 +1.14 134 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.53 +1.18 123 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.03 +1.18 112 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 7.53 +1.18 102 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.03 +1.18 92 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.53 +1.18 81 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 6.03 +1.18 71 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.54 +1.18 89 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 5.03 +1.14 0 0 45 0
30MAR26 15.00 C 0.00 0.00 0.00 4.67 +1.32 118 0 136 0
30MAR26 15.50 C 0.00 0.00 0.00 4.03 +1.17 0 0 374 0
30MAR26 16.00 C 3.01 3.63 3.01 3.53 +1.15 0 54 279 -25
30MAR26 16.50 C 2.89 2.89 2.89 3.04 +1.13 47 1 339 0
30MAR26 17.00 C 2.06 2.73 2.06 2.64 +1.14 68 55 1,932 +27
30MAR26 17.50 C 1.38 2.19 1.38 2.09 +1.03 48 21 460 -16
30MAR26 18.00 C 1.40 1.90 1.30 1.67 +0.88 50 30 411 -13
30MAR26 18.50 C 1.00 1.50 1.00 1.23 +0.72 45 44 453 +9
30MAR26 19.00 C 0.49 1.21 0.49 0.93 +0.60 49 156 406 -4
30MAR26 19.50 C 0.42 0.86 0.42 0.65 +0.45 49 302 1,361 -38
30MAR26 20.00 C 0.26 0.64 0.26 0.44 +0.33 49 560 942 +60
30MAR26 21.00 C 0.12 0.33 0.12 0.18 +0.15 50 181 700 -27
30MAR26 22.00 C 0.05 0.17 0.05 0.06 +0.05 50 1,168 1,136 +938
30MAR26 23.00 C 0.05 0.08 0.05 0.02 +0.01 51 31 314 +9
30MAR26 24.00 C 0.02 0.05 0.02 0.01 0.00 56 50 80 -16
30MAR26 25.00 C 0.01 0.01 0.01 0.01 0.00 66 2 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 9.05 +1.16 57 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 8.55 +1.17 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 8.05 +1.17 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 7.55 +1.12 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 7.06 +1.15 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.56 +1.09 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.06 +1.11 40 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 5.61 +1.20 57 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 5.08 +1.11 44 0 57 0
29APR26 15.00 C 4.65 4.65 4.65 4.67 +1.10 56 1 76 0
29APR26 15.50 C 0.00 0.00 0.00 4.05 +0.94 0 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 3.56 +0.93 0 0 361 0
29APR26 16.50 C 3.26 3.34 3.10 3.18 +0.95 40 35 102 -8
29APR26 17.00 C 2.72 2.74 2.72 2.82 +0.96 45 21 150 +14
29APR26 17.50 C 0.00 0.00 0.00 2.42 +0.90 44 0 261 0
29APR26 18.00 C 1.82 2.10 1.82 2.03 +0.81 43 20 247 0
29APR26 18.50 C 1.66 1.80 1.65 1.73 +0.75 44 28 265 -24
29APR26 19.00 C 1.30 1.53 1.21 1.43 +0.65 44 208 518 +144
29APR26 19.50 C 0.92 1.32 0.92 1.17 +0.55 44 49 226 +19
29APR26 20.00 C 0.74 1.15 0.74 0.96 +0.48 44 84 237 -2
29APR26 21.00 C 0.47 0.74 0.47 0.62 +0.35 44 75 152 +20
29APR26 22.00 C 0.46 0.46 0.39 0.38 +0.23 44 70 118 +50
29APR26 23.00 C 0.21 0.34 0.20 0.22 +0.14 44 46 169 +7
29APR26 24.00 C 0.14 0.24 0.14 0.13 +0.09 45 55 47 +30
29APR26 25.00 C 0.14 0.15 0.13 0.07 +0.05 45 18 68 0
29APR26 26.00 C 0.08 0.08 0.08 0.04 +0.03 45 4 32 +4
29APR26 27.00 C 0.05 0.05 0.05 0.02 +0.01 45 4 23 +4
28MAY26 10.50 C 0.00 0.00 0.00 9.07 +1.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 8.57 +1.07 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 8.08 +1.03 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.59 +1.16 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.09 +1.15 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.60 +1.09 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.11 +1.01 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.61 +1.05 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.17 +1.05 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.67 +0.97 39 0 63 0
28MAY26 15.50 C 4.04 4.04 4.04 4.33 +1.06 48 1 108 0
28MAY26 16.00 C 0.00 0.00 0.00 3.93 +1.03 48 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 3.38 +0.92 40 0 176 0
28MAY26 17.00 C 3.01 3.01 3.01 2.96 +0.83 39 1 139 0
28MAY26 17.50 C 0.00 0.00 0.00 2.70 +0.85 43 0 193 0
28MAY26 18.00 C 2.00 2.00 2.00 2.44 +0.89 46 1 165 -1
28MAY26 18.50 C 1.72 2.22 1.72 2.07 +0.76 44 46 108 +21
28MAY26 19.00 C 1.47 1.80 1.47 1.76 +0.66 43 49 187 +45
28MAY26 19.50 C 1.40 1.62 1.36 1.53 +0.60 43 129 580 +123
28MAY26 20.00 C 1.10 1.48 1.10 1.31 +0.53 43 82 102 +27
28MAY26 21.00 C 1.02 1.08 0.94 0.96 +0.44 44 35 82 +16
28MAY26 22.00 C 0.59 0.70 0.59 0.68 +0.34 44 5 33 -3
28MAY26 23.00 C 0.44 0.52 0.44 0.47 +0.25 44 70 120 +58
28MAY26 24.00 C 0.32 0.32 0.32 0.31 +0.17 44 16 20 +6
28MAY26 25.00 C 0.29 0.29 0.29 0.21 +0.12 44 7 7 +7
28MAY26 26.00 C 0.21 0.21 0.21 0.14 +0.09 44 2 2 +2
28MAY26 27.00 C 0.00 0.00 0.00 0.09 +0.06 44 0 1 0
29JUN26 10.50 C 0.00 0.00 0.00 9.07 +1.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.57 +1.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.08 +1.03 0 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 7.60 +1.10 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.11 +1.11 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.60 +1.04 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.16 +1.06 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.61 +1.05 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.25 +1.09 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.88 +1.17 49 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.39 +1.07 45 0 8 0
29JUN26 16.00 C 4.01 4.01 4.01 4.00 +1.01 46 1 39 -1
29JUN26 16.50 C 0.00 0.00 0.00 3.65 +1.04 47 0 539 0
29JUN26 17.00 C 0.00 0.00 0.00 3.09 +0.81 40 0 521 0
29JUN26 17.50 C 0.00 0.00 0.00 2.84 +0.82 43 0 292 0
29JUN26 18.00 C 2.17 2.17 2.17 2.45 +0.72 41 7 1,465 0
29JUN26 18.50 C 2.06 2.30 2.06 2.24 +0.74 43 8 192 -2
29JUN26 19.00 C 1.81 2.07 1.67 1.97 +0.68 43 87 218 +27
29JUN26 19.50 C 1.59 1.84 1.53 1.73 +0.61 43 185 1,934 -169
29JUN26 20.00 C 1.32 1.32 1.32 1.52 +0.56 44 1 887 +1
29JUN26 21.00 C 0.96 0.96 0.92 1.16 +0.46 44 50 162 +40
29JUN26 22.00 C 0.82 0.85 0.82 0.87 +0.37 44 34 230 -30
29JUN26 23.00 C 0.00 0.00 0.00 0.63 +0.28 44 0 103 0
29JUN26 24.00 C 0.54 0.54 0.54 0.46 +0.22 44 3 51 -3
29JUN26 25.00 C 0.43 0.43 0.43 0.33 +0.17 44 2 196 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 +0.12 43 0 89 0
29JUN26 27.00 C 0.00 0.00 0.00 0.17 +0.09 44 0 57 0
29JUN26 28.00 C 0.21 0.21 0.21 0.12 +0.07 44 2 59 0
29JUN26 29.00 C 0.15 0.17 0.15 0.08 +0.04 44 5 79 +5
29SEP26 10.50 C 0.00 0.00 0.00 9.07 +1.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.59 +1.09 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.08 +1.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.62 +1.11 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.15 +1.10 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.60 +0.99 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.21 +1.00 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.68 +0.84 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.45 +1.08 45 0 0 0
29SEP26 15.00 C 5.02 5.02 5.02 5.02 +0.97 44 1 16 -1
29SEP26 15.50 C 0.00 0.00 0.00 4.60 +0.88 43 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 4.24 +0.85 43 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.87 +0.82 42 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 3.55 +0.81 42 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 3.31 +0.83 43 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 3.01 +0.76 43 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 +0.72 43 0 31 0
29SEP26 19.00 C 2.25 2.25 2.25 2.52 +0.67 43 3 91 0
29SEP26 19.50 C 0.00 0.00 0.00 2.31 +0.65 43 0 66 0
29SEP26 20.00 C 2.19 2.19 2.19 2.10 +0.59 43 15 70 +15
29SEP26 21.00 C 0.00 0.00 0.00 1.75 +0.52 43 0 58 0
29SEP26 22.00 C 1.38 1.51 1.38 1.46 +0.46 43 30 71 +30
29SEP26 23.00 C 1.21 1.21 1.21 1.20 +0.41 43 6 25 0
29SEP26 24.00 C 1.03 1.10 1.02 0.99 +0.35 43 59 50 +34
29SEP26 25.00 C 0.00 0.00 0.00 0.81 +0.30 43 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.65 +0.25 43 0 27 0
29SEP26 27.00 C 0.00 0.00 0.00 0.53 +0.21 43 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.42 +0.17 43 0 95 0
29SEP26 29.00 C 0.44 0.44 0.44 0.34 +0.15 43 2 126 +2
30DEC26 10.50 C 0.00 0.00 0.00 9.08 +1.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.61 +1.09 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.12 +1.04 39 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 7.62 +0.95 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.16 +0.93 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.73 +0.88 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.33 +0.86 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.03 +0.93 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.58 +0.84 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.31 +0.91 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.96 +0.85 43 0 15 0
30DEC26 16.00 C 4.73 4.73 4.73 4.66 +0.89 43 1 46 -1
30DEC26 16.50 C 0.00 0.00 0.00 4.27 +0.78 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 4.11 +0.85 44 0 593 0
30DEC26 17.50 C 0.00 0.00 0.00 3.83 +0.87 44 0 9 0
30DEC26 18.00 C 2.80 3.66 2.80 3.52 +0.77 43 37 41 -29
30DEC26 18.50 C 0.00 0.00 0.00 3.28 +0.74 43 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 3.05 +0.70 43 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 2.86 +0.69 43 300 367 +287
30DEC26 20.00 C 0.00 0.00 0.00 2.66 +0.65 43 300 308 +300
30DEC26 21.00 C 0.00 0.00 0.00 2.32 +0.60 43 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 2.00 +0.55 43 0 6 0
30DEC26 23.00 C 1.30 1.78 1.30 1.74 +0.51 43 4 2 0
30DEC26 24.00 C 0.00 0.00 0.00 1.48 +0.46 43 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 1.28 +0.41 43 0 62 0
30DEC26 26.00 C 0.00 0.00 0.00 1.08 +0.36 43 0 0 0
30DEC26 27.00 C 1.10 1.10 1.10 0.93 +0.32 43 1 1 +1
30MAR27 10.50 C 0.00 0.00 0.00 9.08 +1.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.69 +1.06 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.26 +1.02 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.86 +1.05 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.37 +0.96 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.99 +0.91 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.70 +0.96 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.28 +0.90 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.99 +0.95 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.69 +0.95 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.35 +0.97 43 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 5.05 +0.94 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.74 +0.90 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.47 +0.87 43 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 4.20 +0.84 43 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.95 +0.80 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.72 +0.77 42 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 3.55 +0.78 43 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 3.32 +0.78 43 100 100 +98
30MAR27 20.00 C 3.13 3.13 3.13 3.12 +0.70 43 106 109 +106
30MAR27 21.00 C 0.00 0.00 0.00 2.77 +0.70 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.45 +0.63 43 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.17 +0.60 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.91 +0.54 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.68 +0.51 43 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 1.48 +0.46 43 0 0 0
30MAR27 27.00 C 1.35 1.35 1.35 1.29 +0.41 43 1 2 +1
TOTAL CALL 5,168 27,721 +2,174
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 180 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 52 0
30MAR26 12.00 P 0.02 0.02 0.01 0.01 0.00 125 28 107 +10
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 339 0
30MAR26 14.50 P 0.01 0.02 0.01 0.01 0.00 81 17 506 -2
30MAR26 15.00 P 0.02 0.02 0.02 0.01 0.00 72 1 798 -1
30MAR26 15.50 P 0.01 0.02 0.01 0.01 0.00 64 3 1,762 0
30MAR26 16.00 P 0.03 0.03 0.03 0.01 -0.02 56 12 1,159 0
30MAR26 16.50 P 0.05 0.05 0.03 0.02 -0.04 54 23 608 -2
30MAR26 17.00 P 0.07 0.07 0.05 0.03 -0.10 50 49 1,885 -5
30MAR26 17.50 P 0.10 0.10 0.07 0.07 -0.18 50 37 730 +20
30MAR26 18.00 P 0.22 0.22 0.13 0.13 -0.29 49 124 612 +60
30MAR26 18.50 P 0.33 0.41 0.20 0.24 -0.43 49 124 471 +12
30MAR26 19.00 P 0.54 0.54 0.34 0.40 -0.58 49 130 330 +23
30MAR26 19.50 P 0.76 0.88 0.53 0.62 -0.73 49 200 297 +75
30MAR26 20.00 P 1.11 1.11 0.80 0.93 -0.85 51 200 103 +4
30MAR26 21.00 P 1.68 1.68 1.51 1.69 -0.99 55 76 39 +20
30MAR26 22.00 P 0.00 0.00 0.00 2.52 -1.20 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.59 -1.09 75 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.56 -1.10 83 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.53 -1.13 88 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.56 -1.17 108 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.55 -1.13 115 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.56 -1.13 128 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.55 -1.14 135 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29APR26 12.00 P 0.01 0.01 0.01 0.01 0.00 63 1 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 85 0
29APR26 14.00 P 0.04 0.04 0.04 0.01 -0.02 44 2 126 -2
29APR26 14.50 P 0.05 0.05 0.05 0.02 -0.03 45 6 203 -5
29APR26 15.00 P 0.08 0.08 0.07 0.04 -0.04 45 39 402 -38
29APR26 15.50 P 0.10 0.10 0.08 0.07 -0.07 45 6 183 -4
29APR26 16.00 P 0.15 0.15 0.14 0.11 -0.11 45 68 271 +16
29APR26 16.50 P 0.18 0.20 0.16 0.17 -0.16 45 43 193 +36
29APR26 17.00 P 0.26 0.29 0.24 0.25 -0.22 44 36 143 -7
29APR26 17.50 P 0.46 0.46 0.33 0.36 -0.28 44 16 122 +10
29APR26 18.00 P 0.62 0.62 0.43 0.50 -0.35 44 38 193 +8
29APR26 18.50 P 0.74 0.78 0.59 0.67 -0.44 44 11 279 +7
29APR26 19.00 P 0.98 1.09 0.80 0.87 -0.53 44 49 316 +12
29APR26 19.50 P 1.45 1.45 1.03 1.12 -0.61 44 103 256 +85
29APR26 20.00 P 1.52 1.59 1.25 1.40 -0.69 44 33 56 +17
29APR26 21.00 P 2.26 2.26 1.87 2.08 -0.83 46 13 13 +13
29APR26 22.00 P 0.00 0.00 0.00 2.86 -0.95 47 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 3.72 -1.03 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.63 -1.07 50 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.67 -0.99 60 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.60 -1.13 61 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.66 -1.04 72 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 152 0
28MAY26 14.00 P 0.09 0.09 0.09 0.05 -0.04 44 2 121 -2
28MAY26 14.50 P 0.00 0.00 0.00 0.08 -0.06 44 0 188 0
28MAY26 15.00 P 0.15 0.15 0.15 0.12 -0.09 44 5 192 0
28MAY26 15.50 P 0.20 0.20 0.20 0.18 -0.12 44 2 127 +1
28MAY26 16.00 P 0.27 0.28 0.26 0.25 -0.17 44 12 148 +9
28MAY26 16.50 P 0.00 0.00 0.00 0.35 -0.20 44 0 186 0
28MAY26 17.00 P 0.49 0.50 0.45 0.47 -0.25 44 28 118 +18
28MAY26 17.50 P 0.72 0.72 0.66 0.61 -0.30 44 2 261 0
28MAY26 18.00 P 0.81 0.81 0.81 0.77 -0.37 44 4 139 0
28MAY26 18.50 P 1.02 1.02 0.92 0.96 -0.44 43 34 149 +13
28MAY26 19.00 P 1.23 1.23 1.23 1.18 -0.52 43 1 96 0
28MAY26 19.50 P 1.69 1.69 1.39 1.43 -0.59 43 23 32 +6
28MAY26 20.00 P 1.99 1.99 1.62 1.70 -0.66 43 148 142 +126
28MAY26 21.00 P 2.31 2.31 2.28 2.36 -0.70 44 45 45 +45
28MAY26 22.00 P 0.00 0.00 0.00 3.14 -0.71 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.96 -0.86 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.84 -0.86 50 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.70 -0.98 49 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.74 -0.99 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.66 -1.04 57 0 0 0
29JUN26 10.50 P 0.03 0.03 0.03 0.01 0.00 48 2 5 +2
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.03 44 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 111 0
29JUN26 13.50 P 0.15 0.15 0.15 0.11 -0.06 44 10 244 -10
29JUN26 14.00 P 0.00 0.00 0.00 0.15 -0.10 43 0 243 0
29JUN26 14.50 P 0.24 0.24 0.24 0.21 -0.13 43 10 355 0
29JUN26 15.00 P 0.32 0.32 0.31 0.29 -0.17 44 38 473 +17
29JUN26 15.50 P 0.43 0.43 0.43 0.39 -0.20 44 13 339 -6
29JUN26 16.00 P 0.57 0.58 0.48 0.51 -0.23 44 57 3,277 -30
29JUN26 16.50 P 0.00 0.00 0.00 0.65 -0.27 44 0 463 0
29JUN26 17.00 P 0.83 0.83 0.83 0.81 -0.31 44 1 766 0
29JUN26 17.50 P 0.96 0.96 0.96 0.98 -0.37 43 2 292 0
29JUN26 18.00 P 1.19 1.19 1.19 1.18 -0.44 43 2 153 0
29JUN26 18.50 P 0.00 0.00 0.00 1.41 -0.51 43 0 178 0
29JUN26 19.00 P 0.00 0.00 0.00 1.67 -0.56 43 0 123 0
29JUN26 19.50 P 2.10 2.10 1.91 1.94 -0.61 43 26 67 +25
29JUN26 20.00 P 2.45 2.45 2.09 2.24 -0.67 43 30 69 0
29JUN26 21.00 P 2.89 2.90 2.88 2.94 -0.77 44 51 145 +45
29JUN26 22.00 P 0.00 0.00 0.00 3.66 -0.82 44 0 22 0
29JUN26 23.00 P 0.00 0.00 0.00 4.47 -0.82 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.38 -0.89 48 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 6.27 -0.95 49 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 7.24 -0.99 52 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.19 -0.83 55 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 9.16 -0.92 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.03 -1.02 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.04 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.06 43 0 116 0
29SEP26 12.50 P 0.24 0.24 0.24 0.19 -0.08 43 2 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.10 43 0 232 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.12 43 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 -0.15 43 0 276 0
29SEP26 14.50 P 0.55 0.55 0.55 0.53 -0.18 43 1 96 -1
29SEP26 15.00 P 0.00 0.00 0.00 0.66 -0.20 43 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 -0.22 43 0 220 0
29SEP26 16.00 P 1.03 1.03 0.99 0.96 -0.24 43 4 284 0
29SEP26 16.50 P 0.00 0.00 0.00 1.13 -0.28 43 0 363 0
29SEP26 17.00 P 1.30 1.30 1.27 1.30 -0.33 43 3 991 0
29SEP26 17.50 P 1.50 1.50 1.50 1.51 -0.37 43 25 194 0
29SEP26 18.00 P 1.68 1.68 1.68 1.74 -0.41 43 30 124 -11
29SEP26 18.50 P 0.00 0.00 0.00 1.97 -0.49 42 0 69 0
29SEP26 19.00 P 0.00 0.00 0.00 2.24 -0.52 43 0 117 0
29SEP26 19.50 P 0.00 0.00 0.00 2.52 -0.56 43 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 2.82 -0.60 43 0 69 0
29SEP26 21.00 P 0.00 0.00 0.00 3.47 -0.60 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.27 -0.59 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.99 -0.69 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.73 -0.83 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.56 -0.88 44 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 7.49 -0.83 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.42 -0.81 48 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 9.27 -0.89 47 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 10.21 -0.94 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.04 43 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.04 43 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.06 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 -0.08 43 0 73 0
30DEC26 12.50 P 0.40 0.40 0.40 0.37 -0.09 43 1 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.12 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 -0.13 43 0 15 0
30DEC26 14.00 P 0.68 0.68 0.68 0.68 -0.15 43 1 53 -1
30DEC26 14.50 P 0.86 0.86 0.86 0.83 -0.16 43 20 117 0
30DEC26 15.00 P 0.97 0.99 0.97 0.96 -0.22 43 23 119 +4
30DEC26 15.50 P 1.30 1.30 1.15 1.12 -0.22 43 31 156 +30
30DEC26 16.00 P 0.00 0.00 0.00 1.33 -0.22 43 0 148 0
30DEC26 16.50 P 1.56 1.56 1.56 1.52 -0.25 43 30 97 +21
30DEC26 17.00 P 1.56 1.56 1.56 1.68 -0.33 42 15 796 +15
30DEC26 17.50 P 1.88 1.88 1.88 1.86 -0.40 42 25 55 +25
30DEC26 18.00 P 0.00 0.00 0.00 2.13 -0.41 42 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 2.34 -0.48 41 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.66 -0.46 42 0 12 0
30DEC26 19.50 P 3.06 3.06 3.06 2.93 -0.51 42 315 315 +315
30DEC26 20.00 P 3.21 3.29 3.15 3.24 -0.54 42 327 319 +288
30DEC26 21.00 P 0.00 0.00 0.00 3.87 -0.55 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.57 -0.63 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.40 -0.55 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.12 -0.65 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.86 -0.77 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.68 -0.85 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.62 -0.79 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.04 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.05 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.06 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 -0.08 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 -0.09 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.64 -0.11 43 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 -0.13 43 0 1 0
30MAR27 14.00 P 0.92 0.92 0.92 0.90 -0.15 42 24 39 +24
30MAR27 14.50 P 1.03 1.03 1.03 1.06 -0.15 43 15 45 +15
30MAR27 15.00 P 1.19 1.19 1.19 1.21 -0.18 42 15 240 +15
30MAR27 15.50 P 1.35 1.35 1.35 1.37 -0.23 42 15 215 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.55 -0.21 42 0 0 0
30MAR27 16.50 P 1.87 1.87 1.87 1.81 -0.22 43 15 15 +15
30MAR27 17.00 P 1.91 1.91 1.91 1.98 -0.26 42 15 280 +15
30MAR27 17.50 P 0.00 0.00 0.00 2.21 -0.33 42 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 2.41 -0.41 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.70 -0.33 42 0 100 0
30MAR27 19.00 P 2.91 2.91 2.91 2.98 -0.36 42 15 115 +15
30MAR27 19.50 P 0.00 0.00 0.00 3.20 -0.54 41 100 100 +100
30MAR27 20.00 P 0.00 0.00 0.00 3.56 -0.50 42 100 102 +100
30MAR27 21.00 P 0.00 0.00 0.00 4.20 -0.49 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.87 -0.54 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.57 -0.65 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.40 -0.59 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.11 -0.71 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.05 -0.63 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.85 -0.71 44 0 0 0
TOTAL PUT 3,203 31,396 +1,620
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$ 10.47
30MAR26 4.80 C 0.00 0.00 0.00 5.67 +0.09 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.57 +0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.47 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.97 +0.09 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.72 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.47 +0.09 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.97 +0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.72 +0.09 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.47 +0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.23 +0.12 96 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.73 +0.12 79 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.48 +0.12 71 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.23 +0.12 64 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.98 +0.14 56 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.73 +0.14 49 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.48 +0.14 42 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.27 +0.17 58 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 0.99 +0.12 36 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.74 +0.09 28 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.53 +0.07 31 0 75 0
30MAR26 10.50 C 0.00 0.00 0.00 0.23 +0.03 34 0 144 0
30MAR26 11.00 C 0.06 0.06 0.06 0.08 +0.01 37 4 147 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 37 0 514 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 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 82 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.49 +0.11 66 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.24 +0.09 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.99 +0.12 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.74 +0.11 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.49 +0.11 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.24 +0.12 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.52 +0.09 48 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.27 +0.09 43 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 2.00 +0.06 30 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.82 +0.12 44 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.55 +0.11 36 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.36 +0.13 39 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.13 +0.09 36 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.95 +0.07 36 0 109 0
29APR26 10.00 C 0.82 0.82 0.82 0.79 +0.07 37 15 393 0
29APR26 10.50 C 0.48 0.48 0.48 0.49 +0.03 35 12 316 0
29APR26 11.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 158 0
29APR26 11.50 C 0.00 0.00 0.00 0.17 +0.01 36 0 27 0
29APR26 12.00 C 0.00 0.00 0.00 0.09 0.00 36 0 98 0
29APR26 12.50 C 0.08 0.08 0.08 0.05 0.00 37 1 36 +1
29APR26 13.00 C 0.05 0.05 0.05 0.03 0.00 38 3 41 +3
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.76 +0.06 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.52 +0.05 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.27 +0.03 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.07 +0.06 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.85 +0.05 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.66 +0.07 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.46 +0.11 37 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.28 +0.10 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.10 +0.08 36 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.94 +0.08 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.68 +0.05 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.48 +0.05 37 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.33 +0.03 37 0 22 0
28MAY26 12.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.60 +0.13 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.50 +0.12 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.25 +0.12 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.00 +0.12 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.75 +0.12 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.50 +0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.74 +0.04 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.24 +0.03 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.02 +0.05 35 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.53 +0.04 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.32 +0.06 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.09 +0.05 35 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.89 +0.06 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.69 +0.10 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.50 +0.10 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.33 +0.10 37 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.17 +0.09 37 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.02 +0.07 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.75 +0.05 36 0 222 0
29JUN26 11.00 C 0.00 0.00 0.00 0.56 +0.05 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.41 +0.04 37 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.02 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 0.00 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.75 +0.12 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.50 +0.06 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.25 +0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.29 +0.05 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.04 +0.03 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.82 +0.03 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.62 +0.05 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.41 +0.05 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 +0.02 35 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.02 +0.04 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.91 +0.11 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.71 +0.06 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.56 +0.06 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.42 +0.07 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.29 +0.09 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.07 +0.08 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 +0.07 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 +0.06 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 +0.06 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 +0.05 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.37 +0.03 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 +0.03 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 +0.03 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.02 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.75 +0.12 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.51 +0.07 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.25 +0.05 0 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.03 +0.08 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.80 +0.09 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.58 +0.11 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.36 +0.12 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.10 +0.02 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.90 +0.03 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.71 +0.04 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.52 +0.04 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.34 +0.02 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.19 +0.04 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.03 +0.04 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.89 +0.05 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.76 +0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.63 +0.08 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.51 +0.08 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.29 +0.07 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 +0.06 36 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 +0.07 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 +0.05 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 +0.04 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 +0.01 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 +0.02 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.02 +0.04 34 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.93 +0.12 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.68 +0.03 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.52 +0.03 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.39 +0.06 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.23 +0.06 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.10 +0.07 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.97 +0.07 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.85 +0.08 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.73 +0.07 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 +0.09 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.32 +0.07 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.16 +0.07 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.00 +0.06 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 +0.06 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 +0.05 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 +0.04 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 +0.03 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 +0.03 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 +0.02 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 +0.04 38 0 0 0
TOTAL CALL 35 5,514 +4
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.03 35 0 84 0
30MAR26 10.00 P 0.09 0.09 0.09 0.08 -0.04 36 10 101 0
30MAR26 10.50 P 0.36 0.39 0.36 0.26 -0.09 35 45 158 -45
30MAR26 11.00 P 0.66 0.66 0.66 0.61 -0.12 38 10 147 0
30MAR26 11.50 P 0.00 0.00 0.00 1.04 -0.14 35 0 14 0
30MAR26 12.00 P 0.00 0.00 0.00 1.53 -0.14 0 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.07 -0.10 73 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.56 -0.11 81 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.06 -0.11 92 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.53 -0.14 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.05 -0.12 105 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.58 -0.09 132 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.07 -0.10 135 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.53 -0.14 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.09 -0.04 36 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.05 36 0 35 0
29APR26 9.75 P 0.00 0.00 0.00 0.20 -0.06 36 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.29 -0.06 37 0 366 0
29APR26 10.50 P 0.46 0.46 0.46 0.51 -0.08 36 15 307 -15
29APR26 11.00 P 0.00 0.00 0.00 0.83 -0.09 38 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.17 -0.13 35 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.61 -0.12 38 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.07 -0.11 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.61 -0.06 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.07 -0.10 51 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.53 -0.14 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.05 -0.12 56 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.58 -0.09 69 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.07 -0.10 72 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.53 -0.14 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 1 0
28MAY26 9.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 0.20 -0.03 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.27 -0.03 38 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.35 -0.04 37 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.45 -0.05 38 0 13 0
28MAY26 10.50 P 0.00 0.00 0.00 0.68 -0.06 37 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 0.97 -0.09 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.35 -0.06 39 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.70 -0.12 37 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.19 -0.01 42 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.63 -0.04 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.12 -0.06 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.60 -0.07 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.09 -0.08 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.58 -0.09 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.07 -0.10 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.53 -0.14 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 -0.02 37 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 -0.03 37 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 -0.04 37 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.44 -0.04 37 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.64 -0.06 37 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.91 -0.05 37 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.24 -0.07 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.58 -0.04 38 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.00 -0.02 40 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.43 -0.02 41 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.88 -0.02 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.33 -0.03 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.78 -0.05 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.26 -0.05 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.76 -0.04 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.26 -0.02 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.74 -0.03 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 41 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.02 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.30 -0.03 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 -0.03 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.45 -0.03 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 -0.03 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.63 -0.04 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 -0.04 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 -0.05 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.98 -0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.26 -0.06 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.57 -0.07 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.90 -0.09 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.28 -0.09 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.68 -0.09 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.09 -0.11 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.53 -0.09 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.98 -0.10 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.45 -0.09 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.92 -0.08 47 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.41 -0.06 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.89 -0.05 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 -0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.02 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 -0.03 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 -0.04 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 -0.05 38 0 20 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 -0.04 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 -0.05 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.03 -0.06 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.16 -0.05 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 -0.06 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 -0.08 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 -0.08 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.44 -0.09 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.82 -0.09 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.23 -0.08 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.65 -0.08 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.08 -0.10 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.53 -0.09 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.00 -0.07 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.47 -0.05 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.95 -0.04 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.57 -0.02 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 -0.03 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 -0.04 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.96 -0.04 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 -0.05 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 -0.05 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.33 -0.05 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.62 -0.05 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.92 -0.06 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.25 -0.07 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 -0.06 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 -0.06 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.37 -0.07 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.78 -0.05 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 -0.18 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.64 +0.02 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.00 -0.07 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.47 -0.05 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.95 -0.04 42 0 0 0
TOTAL PUT 80 4,653 -60
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$ 14.27
30MAR26 7.58 C 0.00 0.00 0.00 6.72 -0.03 187 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.56 -0.03 182 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 6.40 -0.03 176 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 6.24 -0.03 171 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.83 -0.03 157 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 5.43 -0.03 144 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 5.03 -0.03 132 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.62 -0.03 120 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 4.22 -0.03 109 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.84 -0.01 111 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 3.43 -0.01 99 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 3.03 -0.01 88 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.59 -0.05 47 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 2.18 -0.05 39 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.78 -0.05 31 0 15 0
30MAR26 12.90 C 0.00 0.00 0.00 1.40 -0.05 38 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 1.02 -0.05 36 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.70 -0.04 37 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.44 -0.03 37 0 58 0
TOTAL CALL 0 88 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR26 12.90 P 0.03 0.03 0.03 0.02 0.00 38 2 23 -2
30MAR26 13.31 P 0.00 0.00 0.00 0.06 +0.01 38 0 24 0
30MAR26 13.71 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.27 +0.02 37 0 70 0
TOTAL PUT 2 138 -2
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$ 58.40
30MAR26 12.50 C 0.00 0.00 0.00 45.91 +2.85 276 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 45.41 +2.85 262 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 44.91 +2.85 246 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 44.41 +2.85 220 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 43.91 +2.85 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 43.41 +2.85 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 42.91 +2.85 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 42.41 +2.85 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 41.91 +2.85 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 41.41 +2.85 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 40.91 +2.85 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 40.41 +2.85 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 39.91 +2.85 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 39.41 +2.72 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 38.91 +2.84 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.41 +2.84 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.41 +2.72 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 36.42 +2.85 196 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.42 +2.85 185 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.42 +2.85 174 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.42 +2.85 163 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 32.42 +2.85 151 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 31.42 +2.85 138 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.42 +2.85 120 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 29.42 +2.85 0 0 2 0
30MAR26 30.00 C 27.65 27.65 27.65 28.42 +2.85 0 8 77 -8
30MAR26 31.00 C 0.00 0.00 0.00 27.42 +2.85 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.42 +2.85 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 25.42 +2.84 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 24.42 +2.84 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 23.42 +2.84 0 0 505 0
30MAR26 36.00 C 20.00 21.00 20.00 22.43 +2.85 101 20 9 -11
30MAR26 37.00 C 0.00 0.00 0.00 21.43 +2.85 95 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 20.43 +2.72 88 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 19.43 +2.76 81 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 18.43 +2.84 74 0 108 0
30MAR26 41.00 C 16.50 17.00 16.50 17.43 +2.85 67 25 15 -10
30MAR26 42.00 C 0.00 0.00 0.00 16.43 +2.63 57 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 15.43 +2.46 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 14.44 +2.59 66 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.44 +2.49 61 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 12.45 +2.50 61 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 11.47 +2.49 63 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 10.49 +2.46 61 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 9.53 +2.42 61 0 91 0
30MAR26 50.00 C 7.49 7.76 7.49 8.59 +2.54 61 100 1,263 -10
30MAR26 52.50 C 0.00 0.00 0.00 6.18 +2.06 51 0 1,051 0
30MAR26 55.00 C 4.00 5.30 4.00 4.30 +1.72 57 29 649 -7
30MAR26 57.50 C 1.82 2.60 1.81 2.78 +1.27 59 83 608 +43
30MAR26 60.00 C 1.48 2.76 0.83 1.67 +0.80 60 454 777 +9
30MAR26 62.50 C 0.60 1.46 0.48 0.92 +0.49 60 100 859 +28
30MAR26 65.00 C 0.47 1.10 0.29 0.47 +0.27 61 201 783 +64
30MAR26 67.50 C 0.27 0.46 0.21 0.24 +0.15 62 125 1,217 0
30MAR26 70.00 C 0.12 0.25 0.12 0.11 +0.07 62 96 758 -44
30MAR26 72.50 C 0.10 0.10 0.10 0.05 +0.03 63 9 527 +9
30MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 933 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 477 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 986 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 597 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 281 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 334 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 428 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 871 0
29APR26 35.00 C 0.00 0.00 0.00 23.53 +2.44 66 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 22.54 +2.40 64 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 21.56 +2.36 64 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 20.59 +2.33 64 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 19.63 +2.29 65 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 18.67 +2.25 64 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 17.73 +2.27 65 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 16.50 +1.90 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 15.53 +1.83 35 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 14.70 +1.86 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.87 +1.87 56 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 13.02 +1.84 57 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.16 +2.06 58 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.53 +2.16 62 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.71 +2.03 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.11 +2.10 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.13 +1.70 61 0 21 0
29APR26 55.00 C 6.48 7.98 6.48 6.65 +1.56 62 16 228 0
29APR26 57.50 C 5.59 6.46 5.02 5.36 +1.37 63 31 531 -14
29APR26 60.00 C 3.80 5.50 3.35 4.27 +1.12 63 31 518 +5
29APR26 62.50 C 4.11 4.11 4.11 3.36 +0.89 63 15 491 0
29APR26 65.00 C 2.27 2.53 2.16 2.61 +0.69 64 19 839 0
29APR26 67.50 C 2.55 2.55 2.55 2.01 +0.60 64 15 500 0
29APR26 70.00 C 1.99 2.17 1.99 1.53 +0.44 64 30 203 +28
29APR26 72.50 C 1.13 1.56 1.02 1.16 +0.35 64 90 655 +46
29APR26 75.00 C 1.31 1.32 1.31 0.90 +0.30 65 37 649 0
29APR26 77.50 C 0.74 1.01 0.74 0.68 +0.25 65 101 1,195 +101
29APR26 80.00 C 0.00 0.00 0.00 0.50 +0.18 65 0 810 0
29APR26 82.50 C 0.00 0.00 0.00 0.37 +0.14 65 0 784 0
29APR26 85.00 C 0.38 0.38 0.38 0.27 +0.11 65 5 72 +5
29APR26 87.50 C 0.00 0.00 0.00 0.19 +0.07 65 0 60 0
29APR26 90.00 C 0.00 0.00 0.00 0.14 +0.05 65 0 394 0
29APR26 92.50 C 0.00 0.00 0.00 0.10 +0.04 65 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 23.78 +2.69 67 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 22.85 +2.71 67 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 21.92 +2.70 67 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 21.01 +2.67 67 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 20.12 +2.65 67 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 19.24 +2.61 67 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 18.38 +2.57 67 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 17.53 +2.52 67 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 16.71 +2.14 67 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.90 +2.10 67 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.86 +1.84 63 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.09 +1.69 63 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.24 +1.54 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.58 +1.55 63 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.92 +1.54 63 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.22 +1.47 63 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.72 +1.71 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.36 +1.61 65 0 30 0
28MAY26 57.50 C 6.62 7.01 6.62 7.16 +1.42 65 75 215 +75
28MAY26 60.00 C 5.92 5.97 5.74 6.10 +1.23 65 60 682 +60
28MAY26 62.50 C 5.04 5.08 4.97 5.17 +1.14 66 60 1,631 +60
28MAY26 65.00 C 4.30 4.31 4.13 4.39 +0.99 66 75 1,045 +45
28MAY26 67.50 C 4.20 4.20 4.20 3.67 +0.79 66 2 466 0
28MAY26 70.00 C 0.00 0.00 0.00 3.16 +0.78 67 0 57 0
28MAY26 72.50 C 0.00 0.00 0.00 2.65 +0.69 67 0 119 0
28MAY26 75.00 C 0.00 0.00 0.00 2.26 +0.66 68 0 106 0
28MAY26 77.50 C 0.00 0.00 0.00 1.88 +0.57 68 0 84 0
28MAY26 80.00 C 2.00 2.00 1.55 1.55 +0.48 68 6 179 -1
28MAY26 82.50 C 0.00 0.00 0.00 1.25 +0.40 67 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 1.03 +0.34 67 0 20 0
28MAY26 87.50 C 0.00 0.00 0.00 0.85 +0.29 67 0 20 0
28MAY26 90.00 C 0.00 0.00 0.00 0.69 +0.22 67 0 66 0
28MAY26 92.50 C 0.00 0.00 0.00 0.57 +0.20 67 0 32 0
29JUN26 14.00 C 0.00 0.00 0.00 44.50 +2.85 89 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.00 +2.85 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 43.50 +2.85 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.01 +2.85 82 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 42.51 +2.85 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.01 +2.84 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 41.52 +2.85 75 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.02 +2.85 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 40.53 +2.85 77 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.03 +2.85 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 39.53 +2.84 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.04 +2.85 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 38.54 +2.85 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 37.55 +2.84 66 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 36.56 +2.84 66 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 35.57 +2.34 65 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 34.59 +2.24 68 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 33.61 +2.51 68 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 32.63 +2.52 68 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 31.65 +2.41 67 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 30.69 +2.42 68 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 29.72 +2.34 67 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 28.77 +2.29 67 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 27.82 +2.30 67 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 26.89 +2.19 67 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 25.96 +2.74 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.50 +1.60 0 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 23.78 +1.69 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.26 +2.68 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.39 +2.65 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.03 +1.71 54 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 20.29 +1.83 58 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 19.30 +1.45 55 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 18.49 +1.59 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.88 +1.60 61 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 17.00 +1.47 59 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 16.32 +1.49 61 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 15.59 +1.61 61 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 14.91 +1.63 62 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 14.23 +1.41 62 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 13.60 +1.43 63 0 9 0
29JUN26 49.00 C 0.00 0.00 0.00 12.99 +1.42 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.38 +1.37 63 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 11.00 +1.86 64 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 9.71 +1.70 65 0 37 0
29JUN26 57.50 C 9.30 9.30 9.30 8.56 +1.59 65 2 368 +2
29JUN26 60.00 C 6.38 6.38 6.38 7.53 +1.40 65 1 171 +1
29JUN26 62.50 C 0.00 0.00 0.00 6.57 +1.25 66 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 5.81 +1.10 66 0 437 0
29JUN26 67.50 C 5.40 5.40 5.26 5.07 +0.93 66 29 235 +24
29JUN26 70.00 C 4.79 4.87 4.68 4.47 +0.90 67 43 569 +27
29JUN26 72.50 C 4.26 4.32 4.21 3.99 +0.92 68 21 367 +21
29JUN26 75.00 C 0.00 0.00 0.00 3.48 +0.84 68 0 141 0
29JUN26 77.50 C 0.00 0.00 0.00 3.04 +0.78 68 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 2.58 +0.65 67 0 2,633 0
29JUN26 82.50 C 0.00 0.00 0.00 2.22 +0.60 67 0 75 0
29JUN26 85.00 C 0.00 0.00 0.00 1.93 +0.56 67 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 1.67 +0.49 67 0 9 0
29JUN26 90.00 C 2.00 2.00 2.00 1.43 +0.43 67 5 35 +5
29JUN26 92.50 C 0.00 0.00 0.00 1.25 +0.39 67 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 37.71 +2.83 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 36.76 +2.82 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 35.82 +2.59 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 34.88 +2.53 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 33.61 +2.18 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 33.04 +2.78 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 32.14 +2.77 67 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 31.25 +2.77 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 29.88 +2.25 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 28.94 +1.82 51 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 28.15 +2.21 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 27.31 +2.18 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 26.48 +2.15 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 25.66 +2.13 59 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.72 +1.76 57 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 23.91 +1.63 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 23.16 +1.62 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 22.44 +1.75 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 21.72 +1.50 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 21.05 +1.55 61 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 20.39 +1.93 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.74 +1.82 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.08 +1.55 62 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 18.47 +1.75 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.89 +1.62 63 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 17.30 +1.76 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.72 +1.71 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.14 +1.68 64 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 15.63 +1.67 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.12 +1.69 64 0 14 0
29SEP26 52.50 C 0.00 0.00 0.00 13.85 +1.55 64 0 18 0
29SEP26 55.00 C 0.00 0.00 0.00 12.74 +1.51 65 0 970 0
29SEP26 57.50 C 0.00 0.00 0.00 11.66 +1.60 65 0 1,572 0
29SEP26 60.00 C 0.00 0.00 0.00 10.70 +1.45 65 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 9.88 +1.35 66 0 934 0
29SEP26 65.00 C 0.00 0.00 0.00 9.10 +1.22 67 0 51 0
29SEP26 67.50 C 8.70 8.70 8.70 8.45 +1.28 67 26 85 +11
29SEP26 70.00 C 8.24 8.24 8.24 7.85 +1.28 68 3 139 +3
29SEP26 72.50 C 0.00 0.00 0.00 7.31 +1.34 69 0 160 0
29SEP26 75.00 C 0.00 0.00 0.00 6.71 +1.31 68 0 63 0
29SEP26 77.50 C 6.02 6.50 5.92 6.11 +1.16 68 73 820 +67
29SEP26 80.00 C 0.00 0.00 0.00 5.60 +1.11 68 0 116 0
29SEP26 82.50 C 0.00 0.00 0.00 5.15 +1.09 68 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 4.69 +0.96 68 0 275 0
29SEP26 87.50 C 0.00 0.00 0.00 4.28 +0.89 68 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 3.95 +0.99 68 0 0 0
29SEP26 92.50 C 4.67 4.67 4.36 3.62 +0.82 68 30 125 +30
30DEC26 38.00 C 0.00 0.00 0.00 24.56 +2.55 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.90 +2.54 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.24 +2.48 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.59 +2.41 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.01 +2.42 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 21.43 +2.42 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.85 +2.42 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.27 +2.35 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.18 +1.98 63 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 19.17 +2.26 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.18 +1.83 63 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 18.17 +2.28 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.13 +1.66 63 0 23 0
30DEC26 52.50 C 15.61 15.61 15.61 16.01 +1.84 64 71 71 0
30DEC26 55.00 C 0.00 0.00 0.00 14.92 +1.67 64 0 1,500 0
30DEC26 57.50 C 15.20 15.20 15.20 13.89 +1.66 64 2 2,432 -2
30DEC26 60.00 C 12.23 12.23 12.23 13.02 +1.47 64 3 2,009 +3
30DEC26 62.50 C 0.00 0.00 0.00 12.25 +1.41 65 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 11.52 +1.33 66 0 387 0
30DEC26 67.50 C 0.00 0.00 0.00 10.87 +1.40 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 10.32 +1.57 67 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 9.72 +1.54 68 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 9.09 +1.48 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 8.53 +1.49 68 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 7.97 +1.42 67 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.19 +1.24 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.95 +1.25 67 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 6.33 +1.21 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.10 +1.18 67 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 5.67 +1.06 67 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 22.92 - 66 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 22.36 - 66 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 21.83 +2.41 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.34 +2.41 66 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.85 +2.41 66 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.36 +2.41 66 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.87 +2.38 66 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.39 +2.32 66 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.28 +2.24 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.26 +2.32 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.74 +1.62 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.33 +2.06 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.06 +1.32 64 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 13.54 +1.50 65 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 12.90 +1.55 66 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.24 +1.59 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.75 +1.78 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.10 +1.67 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.56 +1.92 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.73 +1.62 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.22 +1.62 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.70 +1.49 66 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.19 +1.38 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.80 +1.38 66 0 0 0
30MAR27 92.50 C 8.73 8.91 8.73 7.64 +1.43 67 3 4 +3
TOTAL CALL 2,230 53,638 +668
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 332 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 324 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 308 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 293 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 286 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 280 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 261 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 255 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 249 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 244 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 223 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 203 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 195 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 186 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 178 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 170 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 162 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 155 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 135 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 128 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 116 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 104 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 343 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 96 0
30MAR26 45.00 P 0.14 0.14 0.14 0.01 -0.04 62 5 193 -5
30MAR26 46.00 P 0.17 0.17 0.16 0.02 -0.06 63 43 173 +15
30MAR26 47.00 P 0.21 0.21 0.17 0.04 -0.09 64 47 313 -15
30MAR26 48.00 P 0.28 0.28 0.19 0.06 -0.15 62 20 242 -20
30MAR26 49.00 P 0.41 0.41 0.22 0.10 -0.22 62 33 1,168 0
30MAR26 50.00 P 0.25 0.42 0.25 0.16 -0.32 62 63 1,087 +55
30MAR26 52.50 P 0.51 0.59 0.40 0.44 -0.66 62 79 452 -20
30MAR26 55.00 P 2.30 2.30 0.85 1.02 -1.10 62 60 405 -1
30MAR26 57.50 P 2.69 2.69 1.33 1.99 -1.58 63 298 537 -77
30MAR26 60.00 P 4.80 4.80 2.33 3.38 -2.04 64 33 725 +5
30MAR26 62.50 P 6.60 6.60 4.75 5.17 -2.17 66 40 893 -40
30MAR26 65.00 P 0.00 0.00 0.00 7.26 -2.30 70 0 270 0
30MAR26 67.50 P 0.00 0.00 0.00 9.57 -2.44 76 0 151 0
30MAR26 70.00 P 0.00 0.00 0.00 12.02 -2.61 86 0 383 0
30MAR26 72.50 P 0.00 0.00 0.00 14.54 -2.44 99 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 17.10 -2.35 113 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 19.10 -2.85 0 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 21.60 -2.85 0 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 24.10 -2.85 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.60 -2.85 0 0 40 0
30MAR26 87.50 P 0.00 0.00 0.00 29.10 -2.85 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.60 -2.85 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.10 -2.85 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 -0.04 66 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.05 -0.04 67 0 69 0
29APR26 37.00 P 0.33 0.33 0.33 0.06 -0.07 65 15 19 +13
29APR26 38.00 P 0.33 0.33 0.33 0.09 -0.08 65 15 31 -10
29APR26 39.00 P 0.34 0.34 0.34 0.12 -0.11 65 15 17 +15
29APR26 40.00 P 0.00 0.00 0.00 0.17 -0.14 65 0 43 0
29APR26 41.00 P 0.00 0.00 0.00 0.22 -0.18 65 0 2 0
29APR26 42.00 P 0.78 0.78 0.78 0.29 -0.23 65 30 65 -15
29APR26 43.00 P 0.00 0.00 0.00 0.38 -0.27 65 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.49 -0.32 65 0 117 0
29APR26 45.00 P 1.12 1.15 1.12 0.61 -0.39 65 20 190 +20
29APR26 46.00 P 1.40 1.40 1.12 0.76 -0.46 65 109 136 +107
29APR26 47.00 P 1.29 1.29 1.29 0.93 -0.53 65 15 79 0
29APR26 48.00 P 1.36 1.42 1.36 1.14 -0.60 65 38 606 -10
29APR26 49.00 P 0.00 0.00 0.00 1.36 -0.69 66 0 70 0
29APR26 50.00 P 1.90 2.05 1.60 1.63 -0.77 66 13 643 +10
29APR26 52.50 P 0.00 0.00 0.00 2.42 -0.99 66 0 271 0
29APR26 55.00 P 3.60 3.60 3.60 3.41 -1.21 66 4 409 +4
29APR26 57.50 P 5.17 5.17 3.95 4.62 -1.42 67 130 1,004 +60
29APR26 60.00 P 5.16 5.16 4.95 6.03 -1.70 67 30 617 +30
29APR26 62.50 P 0.00 0.00 0.00 7.64 -1.35 68 0 255 0
29APR26 65.00 P 0.00 0.00 0.00 9.33 -1.68 67 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 11.35 -1.78 70 0 519 0
29APR26 70.00 P 0.00 0.00 0.00 13.41 -1.87 71 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 15.58 -1.54 73 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 17.86 -1.72 76 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 20.21 -1.83 78 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 22.61 -2.02 82 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 25.05 -1.96 86 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.54 -1.96 91 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.18 -2.79 65 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.40 -2.06 97 0 45 0
29APR26 92.50 P 34.10 34.10 32.90 34.81 -2.14 99 4 87 0
28MAY26 35.00 P 0.51 0.67 0.51 0.22 -0.10 68 60 117 +15
28MAY26 36.00 P 0.74 0.74 0.74 0.28 -0.12 68 15 92 +15
28MAY26 37.00 P 0.00 0.00 0.00 0.35 -0.15 68 0 65 0
28MAY26 38.00 P 0.00 0.00 0.00 0.44 -0.16 68 0 26 0
28MAY26 39.00 P 0.00 0.00 0.00 0.54 -0.18 68 0 37 0
28MAY26 40.00 P 0.00 0.00 0.00 0.67 -0.25 68 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 0.79 -0.30 68 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.96 -0.29 68 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.13 -0.34 68 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 1.33 -0.37 68 0 5 0
28MAY26 45.00 P 2.00 2.00 1.96 1.56 -0.49 68 13 139 +13
28MAY26 46.00 P 2.16 2.16 2.16 1.79 -0.55 68 3 9 +3
28MAY26 47.00 P 0.00 0.00 0.00 2.07 -0.59 68 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 2.36 -0.67 68 0 25 0
28MAY26 49.00 P 0.00 0.00 0.00 2.66 -0.73 68 0 19 0
28MAY26 50.00 P 0.00 0.00 0.00 3.03 -0.78 68 0 72 0
28MAY26 52.50 P 4.28 4.28 4.26 3.99 -0.93 69 20 286 +5
28MAY26 55.00 P 4.58 5.08 4.58 5.11 -1.07 69 38 705 +18
28MAY26 57.50 P 5.91 5.91 5.42 6.42 -1.19 69 107 188 +35
28MAY26 60.00 P 0.00 0.00 0.00 7.87 -1.36 70 0 522 0
28MAY26 62.50 P 0.00 0.00 0.00 9.43 -1.53 70 0 116 0
28MAY26 65.00 P 0.00 0.00 0.00 11.15 -1.60 71 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 12.99 -1.29 71 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 14.91 -1.82 72 0 227 0
28MAY26 72.50 P 0.00 0.00 0.00 16.96 -1.87 73 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 19.07 -2.02 74 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 21.26 -1.67 75 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 23.52 -1.91 77 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 25.82 -1.95 79 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.18 -1.71 81 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.57 -1.70 83 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 33.00 -1.67 86 0 0 0
28MAY26 92.50 P 33.40 35.80 32.60 35.14 -2.26 83 6 73 +3
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 69 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 68 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.02 68 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.04 68 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.05 67 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 -0.06 67 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 -0.07 68 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 -0.09 68 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.35 -0.11 68 0 17 0
29JUN26 34.00 P 0.75 0.75 0.75 0.44 -0.12 68 1 10 +1
29JUN26 35.00 P 0.00 0.00 0.00 0.53 -0.16 68 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.64 -0.18 68 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.77 -0.21 68 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.90 -0.26 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.08 -0.25 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.26 -0.31 68 0 200 0
29JUN26 41.00 P 1.80 1.80 1.80 1.44 -0.36 68 3 18 +3
29JUN26 42.00 P 0.00 0.00 0.00 1.68 -0.37 68 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.91 -0.44 68 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.16 -0.49 68 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.46 -0.50 68 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 2.76 -0.57 68 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 3.06 -0.65 68 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 3.43 -0.65 68 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 3.81 -0.69 68 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 4.18 -0.74 68 0 106 0
29JUN26 52.50 P 5.11 5.11 5.11 5.27 -0.82 69 5 27 0
29JUN26 55.00 P 6.32 6.32 6.20 6.43 -0.98 69 11 265 -3
29JUN26 57.50 P 7.56 7.56 7.56 7.77 -1.08 69 2 123 0
29JUN26 60.00 P 0.00 0.00 0.00 9.28 -1.22 69 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 10.83 -1.41 70 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 12.55 -1.42 70 0 228 0
29JUN26 67.50 P 0.00 0.00 0.00 14.31 -1.52 71 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 16.22 -1.64 71 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 18.15 -1.77 72 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 20.22 -1.69 73 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 22.29 -1.79 73 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 24.48 -1.78 75 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 26.69 -1.93 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.96 -1.74 77 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.27 -1.48 78 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.60 -1.48 80 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.14 -2.30 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.02 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.03 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.03 68 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.05 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.05 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.38 -0.07 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 -0.08 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.57 -0.08 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.65 -0.12 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.80 -0.13 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.95 -0.13 68 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 1.06 -0.17 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.27 -0.15 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.46 -0.15 68 0 0 0
29SEP26 35.00 P 1.95 1.95 1.95 1.65 -0.25 68 10 84 +10
29SEP26 36.00 P 0.00 0.00 0.00 1.82 -0.27 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.12 -0.29 68 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.31 -0.30 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.63 -0.33 68 0 82 0
29SEP26 40.00 P 3.06 3.06 3.06 2.93 -0.28 68 10 40 +10
29SEP26 41.00 P 0.00 0.00 0.00 3.25 -0.26 68 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 3.58 -0.26 68 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.90 -0.41 68 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.27 -0.42 68 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.63 -0.46 68 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 5.04 -0.42 68 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.43 -0.44 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.87 -0.45 68 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.32 -0.47 68 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.68 -0.58 68 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.91 -0.70 68 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 9.25 -0.82 68 0 950 0
29SEP26 57.50 P 0.00 0.00 0.00 10.72 -0.92 69 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 12.27 -1.05 69 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 13.94 -1.15 70 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 15.59 -1.34 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 17.37 -1.33 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 19.16 -1.49 71 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 21.06 -1.60 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 23.01 -0.94 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.98 -1.79 72 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 27.03 -1.85 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.29 -1.83 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.34 -1.94 67 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.44 -2.01 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 35.64 -0.98 75 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.88 -1.00 75 0 0 0
30DEC26 38.00 P 3.48 3.48 3.48 3.60 -0.18 67 15 46 +14
30DEC26 39.00 P 0.00 0.00 0.00 3.83 -0.30 66 0 0 0
30DEC26 40.00 P 4.09 4.09 4.09 4.26 -0.16 67 15 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.59 -0.20 67 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.89 -0.43 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.29 -0.43 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.74 -0.36 67 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 6.16 -0.33 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.58 -0.43 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.03 -0.47 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.49 -0.51 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.98 -0.54 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.42 -0.59 66 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 9.73 -0.70 67 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.17 -0.77 67 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 12.66 -0.89 67 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 14.35 -0.90 68 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 16.00 -1.02 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 17.68 -1.17 69 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 19.45 -1.14 69 0 256 0
30DEC26 70.00 P 20.21 20.21 20.21 21.27 -1.24 69 1 261 +1
30DEC26 72.50 P 0.00 0.00 0.00 22.42 -1.36 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.27 -1.43 66 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.20 -1.44 66 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.97 -1.57 70 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 30.07 -1.64 66 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.11 -1.67 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.17 -1.69 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.25 -1.76 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.33 -1.86 66 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.53 - 66 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 6.95 - 66 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 7.39 -0.26 66 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.80 -0.32 65 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.44 -0.35 66 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 8.94 -0.37 66 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.47 -0.39 66 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.82 -0.60 66 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.19 -0.50 66 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 12.63 -0.74 66 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 14.23 -0.66 67 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 15.87 -0.79 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.57 -0.96 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 19.40 -0.94 68 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 21.14 -0.41 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.31 -1.73 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.83 -0.33 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.68 -1.24 69 0 30 0
30MAR27 77.50 P 27.37 27.37 27.37 27.78 -1.27 66 15 15 +15
30MAR27 80.00 P 0.00 0.00 0.00 29.73 -1.27 66 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.68 -1.29 66 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.64 -1.41 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.62 -1.52 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.70 -1.52 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.79 -1.53 66 0 0 0
TOTAL PUT 1,509 38,313 +279
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$ 35.78
30MAR26 17.00 C 0.00 0.00 0.00 18.79 +0.46 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.29 +0.46 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.79 +0.46 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.29 +0.46 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.79 +0.46 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.29 +0.45 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.79 +0.45 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.79 +0.45 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.80 +0.46 107 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.80 +0.46 96 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.80 +0.46 85 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 10.80 +0.46 75 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 9.80 +0.46 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.80 +0.46 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.80 +0.46 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.80 +0.46 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 5.80 +0.46 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 4.80 +0.45 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 3.81 +0.44 30 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 2.84 +0.40 30 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 1.98 +0.32 33 0 3 0
30MAR26 35.00 C 0.97 0.97 0.97 1.20 +0.22 31 1 20 0
30MAR26 36.00 C 0.50 0.68 0.50 0.62 +0.11 30 29 125 +16
30MAR26 37.00 C 0.23 0.30 0.23 0.28 +0.05 30 20 134 +4
30MAR26 38.00 C 0.12 0.14 0.11 0.11 +0.02 30 54 613 +15
30MAR26 39.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 453 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 524 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 411 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 62 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 71 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.84 - 0 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 11.85 +0.46 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.85 +0.46 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.85 +0.45 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.86 +0.46 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.87 +0.45 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.89 +0.45 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.92 +0.43 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.99 +0.41 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.10 +0.37 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.29 +0.33 31 0 0 0
29APR26 34.00 C 2.45 2.45 2.45 2.61 +0.26 32 7 22 +7
29APR26 35.00 C 0.00 0.00 0.00 1.95 +0.20 31 0 10 0
29APR26 36.00 C 1.30 1.30 1.30 1.42 +0.17 31 20 114 +20
29APR26 37.00 C 0.00 0.00 0.00 0.99 +0.11 30 0 96 0
29APR26 38.00 C 0.57 0.68 0.57 0.68 +0.07 30 7 354 +2
29APR26 39.00 C 0.41 0.41 0.41 0.47 +0.07 31 1 250 +1
29APR26 40.00 C 0.27 0.30 0.26 0.28 +0.04 30 291 474 +124
29APR26 41.00 C 0.21 0.21 0.19 0.19 +0.03 31 25 236 +10
29APR26 42.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 367 0
29APR26 43.00 C 0.09 0.09 0.09 0.07 +0.01 31 1 484 +1
29APR26 44.00 C 0.07 0.07 0.07 0.04 0.00 31 2 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 0.00 31 0 158 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.88 - 0 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 11.89 +0.46 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.89 +0.45 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.90 +0.45 30 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.92 +0.45 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.95 +0.44 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.00 +0.43 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.08 +0.42 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.20 +0.39 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.38 +0.36 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.63 +0.33 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 3.00 +0.28 33 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 2.38 +0.25 32 0 55 0
28MAY26 36.00 C 0.00 0.00 0.00 1.86 +0.18 32 0 120 0
28MAY26 37.00 C 1.46 1.46 1.46 1.43 +0.14 32 7 155 +1
28MAY26 38.00 C 0.00 0.00 0.00 1.09 +0.12 32 0 148 0
28MAY26 39.00 C 0.00 0.00 0.00 0.82 +0.10 32 0 93 0
28MAY26 40.00 C 0.00 0.00 0.00 0.61 +0.09 32 0 193 0
28MAY26 41.00 C 0.00 0.00 0.00 0.44 +0.07 32 0 223 0
28MAY26 42.00 C 0.32 0.32 0.32 0.31 +0.05 32 15 214 +15
28MAY26 43.00 C 0.26 0.26 0.26 0.22 +0.04 32 1 417 0
28MAY26 44.00 C 0.18 0.19 0.18 0.15 +0.03 32 27 199 +17
28MAY26 45.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 192 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 0.00 32 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 0.00 32 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.87 +0.46 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.87 +0.46 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.88 +0.46 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.88 +0.46 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.89 +0.46 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.90 +0.46 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.91 +0.45 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.93 +0.45 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.00 +0.41 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.08 +0.40 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.18 +0.44 32 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 5.31 +0.39 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 4.53 +0.37 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.81 +0.33 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 3.21 +0.27 32 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.62 +0.23 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 2.13 +0.20 32 0 75 0
29JUN26 37.00 C 1.59 1.59 1.59 1.70 +0.15 31 15 60 +15
29JUN26 38.00 C 0.00 0.00 0.00 1.37 +0.14 32 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 1.09 +0.12 32 0 46 0
29JUN26 40.00 C 0.00 0.00 0.00 0.86 +0.11 32 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.67 +0.10 32 0 83 0
29JUN26 42.00 C 0.00 0.00 0.00 0.52 +0.08 32 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.39 +0.06 32 0 205 0
29JUN26 44.00 C 0.00 0.00 0.00 0.30 +0.05 32 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.23 +0.05 32 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 105 0
29JUN26 47.00 C 0.20 0.20 0.20 0.13 +0.03 32 1 187 -1
29JUN26 48.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 398 0
29JUN26 50.00 C 0.14 0.14 0.14 0.05 +0.01 32 30 81 -23
29JUN26 52.50 C 0.13 0.13 0.13 0.03 +0.01 33 30 10 -30
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 12.89 - 33 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 11.91 +0.45 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.94 +0.44 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.00 +0.44 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.09 +0.43 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.21 +0.40 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.39 +0.38 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.62 +0.37 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.91 +0.35 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.24 +0.30 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.64 +0.29 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.10 +0.27 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.48 +0.23 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.06 +0.22 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.66 +0.19 32 875 953 +875
29SEP26 38.00 C 0.00 0.00 0.00 2.32 +0.19 32 0 3 0
29SEP26 39.00 C 1.78 1.78 1.78 2.01 +0.16 32 20 55 +20
29SEP26 40.00 C 0.00 0.00 0.00 1.73 +0.15 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.49 +0.12 32 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.28 +0.12 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.09 +0.09 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.93 +0.09 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.79 +0.07 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.70 +0.08 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 +0.04 33 0 38 0
29SEP26 48.00 C 0.00 0.00 0.00 0.51 +0.05 33 0 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.43 +0.04 33 0 47 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 +0.03 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 +0.02 33 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.92 - 32 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 11.97 +0.44 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.05 +0.43 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.17 +0.42 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.34 +0.41 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.55 +0.39 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.82 +0.40 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.12 +0.36 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.47 +0.36 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.87 +0.34 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.29 +0.30 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.79 +0.44 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.16 +0.26 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.75 +0.26 31 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 3.34 +0.23 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 3.00 +0.23 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.66 +0.20 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.38 +0.19 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 2.11 +0.19 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.87 +0.16 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.66 +0.16 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.45 +0.13 31 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.29 +0.12 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.13 +0.12 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.99 +0.08 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.88 +0.06 32 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 0.79 +0.07 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.71 +0.07 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.49 +0.05 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 +0.04 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 +0.04 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 13.02 - 32 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 12.13 +0.43 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.29 +0.43 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.49 +0.42 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.71 +0.40 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.99 +0.39 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.30 +0.38 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.65 +0.37 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.03 +0.35 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.46 +0.35 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.90 +0.32 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.41 +0.47 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.77 +0.28 31 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 4.36 +0.27 31 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.96 +0.26 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.60 +0.24 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.27 +0.24 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.95 +0.20 31 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.68 +0.20 31 0 4 0
30MAR27 42.00 C 2.30 2.30 2.30 2.42 +0.20 31 12 12 +12
30MAR27 43.00 C 2.06 2.06 2.06 2.18 +0.17 31 12 24 +12
30MAR27 44.00 C 1.90 1.90 1.90 2.04 +0.18 32 11 27 +11
30MAR27 45.00 C 0.00 0.00 0.00 1.83 +0.16 32 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.65 +0.14 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.49 +0.14 32 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.33 +0.13 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.19 +0.10 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.08 +0.11 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.82 +0.08 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.61 +0.06 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 +0.06 32 0 0 0
30MAR27 60.00 C 0.48 0.48 0.48 0.36 +0.05 32 2 2 0
TOTAL CALL 1,516 21,074 +1,124
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 138 0
30MAR26 32.00 P 0.05 0.05 0.05 0.01 -0.02 31 20 94 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.06 30 0 168 0
30MAR26 34.00 P 0.00 0.00 0.00 0.14 -0.13 30 0 251 0
30MAR26 35.00 P 0.36 0.36 0.36 0.39 -0.20 30 4 422 -3
30MAR26 36.00 P 0.80 0.80 0.80 0.81 -0.32 29 10 1,789 -10
30MAR26 37.00 P 1.48 1.48 1.48 1.47 -0.39 29 2 577 -2
30MAR26 38.00 P 0.00 0.00 0.00 2.30 -0.45 29 0 821 0
30MAR26 39.00 P 3.60 3.60 3.50 3.24 -0.45 30 2 2,312 -2
30MAR26 40.00 P 4.25 4.25 4.25 4.22 -0.46 0 10 829 0
30MAR26 41.00 P 0.00 0.00 0.00 5.22 -0.46 0 0 483 0
30MAR26 42.00 P 0.00 0.00 0.00 6.22 -0.58 0 0 507 0
30MAR26 43.00 P 0.00 0.00 0.00 7.22 -0.48 0 0 421 0
30MAR26 44.00 P 0.00 0.00 0.00 8.22 -0.46 0 0 296 -9
30MAR26 45.00 P 0.00 0.00 0.00 9.22 -0.46 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.22 -0.46 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.22 -0.46 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.22 -0.46 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.22 -0.46 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.22 -0.46 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.72 -0.46 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.22 -0.46 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.72 -0.46 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.22 -0.46 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.72 -0.46 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.22 -0.46 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 9 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 38 0
29APR26 30.00 P 0.13 0.13 0.13 0.06 -0.03 31 1 169 +1
29APR26 31.00 P 0.20 0.20 0.20 0.12 -0.06 31 10 30 -10
29APR26 32.00 P 0.30 0.30 0.30 0.24 -0.09 31 30 112 -30
29APR26 33.00 P 0.50 0.50 0.46 0.43 -0.13 31 40 220 +20
29APR26 34.00 P 0.75 0.75 0.71 0.71 -0.18 31 35 108 -20
29APR26 35.00 P 1.16 1.16 1.02 1.08 -0.19 31 38 251 +21
29APR26 36.00 P 1.79 1.79 1.50 1.53 -0.27 30 16 207 0
29APR26 37.00 P 0.00 0.00 0.00 2.10 -0.32 30 0 234 0
29APR26 38.00 P 0.00 0.00 0.00 2.81 -0.37 31 0 263 0
29APR26 39.00 P 0.00 0.00 0.00 3.59 -0.39 31 0 217 0
29APR26 40.00 P 0.00 0.00 0.00 4.43 -0.42 31 0 208 0
29APR26 41.00 P 0.00 0.00 0.00 5.33 -0.43 31 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 6.27 -0.53 31 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 7.26 -0.47 34 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 8.22 -0.46 0 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 9.22 -0.46 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 10.22 -0.46 0 0 33 0
29APR26 47.00 P 0.00 0.00 0.00 11.22 -0.46 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.22 -0.46 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.22 -0.46 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.22 -0.46 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.72 -0.46 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.22 -0.46 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.72 -0.46 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.22 -0.46 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.72 -0.46 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.22 -0.46 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 7 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 15 0
28MAY26 28.00 P 0.19 0.19 0.19 0.10 -0.03 32 7 87 +7
28MAY26 29.00 P 0.00 0.00 0.00 0.18 -0.04 32 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.30 -0.06 32 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.48 -0.09 32 0 17 0
28MAY26 32.00 P 0.00 0.00 0.00 0.72 -0.13 32 0 24 0
28MAY26 33.00 P 0.00 0.00 0.00 1.04 -0.16 32 0 155 0
28MAY26 34.00 P 1.41 1.41 1.41 1.44 -0.17 32 10 219 +10
28MAY26 35.00 P 2.12 2.12 1.84 1.87 -0.23 32 90 299 +30
28MAY26 36.00 P 2.45 2.45 2.45 2.42 -0.28 32 15 613 0
28MAY26 37.00 P 0.00 0.00 0.00 3.05 -0.30 32 0 170 0
28MAY26 38.00 P 0.00 0.00 0.00 3.76 -0.33 32 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 4.52 -0.36 32 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 5.33 -0.39 32 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 6.20 -0.43 32 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.08 -0.47 32 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.01 -0.47 32 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 8.94 -0.44 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.95 -0.46 35 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 10.87 -0.44 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.84 -0.45 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.83 -0.45 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.81 -0.46 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.80 -0.46 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.28 -0.46 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.77 -0.46 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.26 -0.46 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.75 -0.45 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.24 -0.45 44 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.73 -0.45 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.34 -0.05 32 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 0.51 -0.07 32 0 56 0
29JUN26 31.00 P 0.00 0.00 0.00 0.74 -0.10 32 0 43 0
29JUN26 32.00 P 1.06 1.06 1.06 1.03 -0.12 32 15 97 0
29JUN26 33.00 P 0.00 0.00 0.00 1.39 -0.11 32 0 285 0
29JUN26 34.00 P 1.74 1.74 1.74 1.79 -0.12 32 15 118 +15
29JUN26 35.00 P 2.21 2.29 2.21 2.29 -0.19 32 30 210 +30
29JUN26 36.00 P 2.81 2.81 2.75 2.80 -0.20 32 25 175 -1
29JUN26 37.00 P 0.00 0.00 0.00 3.40 -0.27 31 0 301 0
29JUN26 38.00 P 0.00 0.00 0.00 4.22 -0.17 33 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 4.82 -0.33 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.76 -0.19 34 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.58 -0.25 35 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.42 -0.31 35 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.25 -0.31 34 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.17 -0.37 34 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.10 -0.39 35 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.05 -0.39 36 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.00 -0.41 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 12.87 -0.44 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.85 -0.44 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.83 -0.45 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.29 -0.46 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.78 -0.45 33 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 22.26 -0.46 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.75 -0.45 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.24 -0.45 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.73 -0.45 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 - 33 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 59 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 -0.05 33 0 1 0
29SEP26 27.00 P 0.64 0.64 0.64 0.50 -0.05 33 40 42 +40
29SEP26 28.00 P 0.00 0.00 0.00 0.68 -0.08 33 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.90 -0.10 33 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 1.17 -0.11 33 0 23 0
29SEP26 31.00 P 1.63 1.63 1.63 1.50 -0.13 33 8 8 +8
29SEP26 32.00 P 0.00 0.00 0.00 1.86 -0.16 33 0 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.28 -0.17 34 0 38 0
29SEP26 34.00 P 3.02 3.02 3.02 2.75 -0.20 34 2 180 -2
29SEP26 35.00 P 0.00 0.00 0.00 3.26 -0.23 34 875 921 +875
29SEP26 36.00 P 0.00 0.00 0.00 3.84 -0.24 34 0 129 0
29SEP26 37.00 P 0.00 0.00 0.00 4.45 -0.27 34 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.11 -0.28 34 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 5.81 -0.31 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.55 -0.32 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.33 -0.35 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 7.90 -0.35 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.98 -0.38 36 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.84 -0.39 37 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.42 -0.39 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.64 -0.41 38 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 12.20 -0.42 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.52 -0.02 40 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.05 -0.43 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.00 -0.87 33 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 17.40 -0.86 33 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 19.83 -0.84 33 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.29 -0.45 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.76 -0.46 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.24 -0.46 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.73 -0.46 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 - 32 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.03 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.58 -0.04 32 0 3 0
30DEC26 27.00 P 0.95 0.95 0.95 0.79 -0.06 32 40 41 +21
30DEC26 28.00 P 0.00 0.00 0.00 1.02 -0.07 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.29 -0.07 32 0 9 0
30DEC26 30.00 P 0.00 0.00 0.00 1.60 -0.10 32 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.94 -0.12 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.13 33 0 9 0
30DEC26 33.00 P 3.04 3.04 3.04 2.77 -0.16 33 20 34 +17
30DEC26 34.00 P 0.00 0.00 0.00 3.27 -0.16 33 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.78 -0.20 33 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 4.37 -0.20 33 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 4.96 -0.23 33 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.62 -0.24 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.29 -0.26 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.02 -0.28 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 7.76 -0.29 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.54 -0.32 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.08 -0.59 32 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 9.88 -0.65 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 10.72 -0.35 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.64 -0.41 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.44 -0.38 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.52 -0.19 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.23 -0.40 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.15 -0.72 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.49 -0.77 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.89 -0.78 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.32 -0.44 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.78 -0.45 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.25 -0.45 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.73 -0.46 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 - 32 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.83 -0.04 32 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.03 -0.06 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.34 -0.06 32 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.63 -0.08 32 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 1.97 -0.09 32 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.34 -0.12 32 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.76 -0.12 32 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.21 -0.15 32 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.71 -0.15 32 0 5 0
30MAR27 35.00 P 4.50 4.50 4.50 4.23 -0.18 32 10 110 0
30MAR27 36.00 P 0.00 0.00 0.00 4.81 -0.19 33 0 101 0
30MAR27 37.00 P 0.00 0.00 0.00 5.41 -0.20 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.05 -0.23 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.72 -0.03 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.20 -0.25 32 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.92 -0.26 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.65 -0.27 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.41 -0.30 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.20 -0.33 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.00 -0.32 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.84 -0.33 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.69 -0.34 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.55 -0.35 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.43 -0.37 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.33 -0.54 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.62 -0.64 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.98 -0.69 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.38 -0.42 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.82 -0.43 32 0 0 0
TOTAL PUT 1,420 21,942 +1,006
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 12.87
30MAR26 8.25 C 0.00 0.00 0.00 4.63 +0.27 109 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.38 +0.27 102 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.12 +0.25 0 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.87 +0.26 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.63 +0.27 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.38 +0.27 75 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.13 +0.27 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.88 +0.28 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.40 +0.29 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.88 +0.26 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.40 +0.25 43 0 76 0
30MAR26 12.00 C 0.76 0.96 0.76 0.93 +0.18 38 30 273 +30
30MAR26 12.50 C 0.00 0.00 0.00 0.58 +0.16 42 0 224 0
30MAR26 13.00 C 0.35 0.35 0.35 0.31 +0.09 43 12 759 -12
30MAR26 13.50 C 0.18 0.18 0.16 0.15 +0.05 44 3 621 +3
30MAR26 14.00 C 0.09 0.09 0.09 0.07 +0.03 45 1 949 -1
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 3,558 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 356 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 124 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 143 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 169 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 177 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 184 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.92 +0.31 58 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.66 +0.27 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.43 +0.32 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.14 +0.27 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.93 +0.26 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.46 +0.26 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.04 +0.27 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.60 +0.21 42 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.20 +0.15 39 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.90 +0.13 40 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.66 +0.11 41 0 890 0
29APR26 13.50 C 0.00 0.00 0.00 0.46 +0.08 41 0 2,013 0
29APR26 14.00 C 0.34 0.34 0.34 0.32 +0.06 41 8 1,653 0
29APR26 14.50 C 0.00 0.00 0.00 0.22 +0.05 42 0 1,175 0
29APR26 15.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 464 0
29APR26 15.50 C 0.10 0.10 0.10 0.09 +0.02 42 60 130 0
29APR26 16.00 C 0.08 0.08 0.08 0.06 +0.02 43 10 208 +10
29APR26 16.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 138 0
29APR26 17.00 C 0.04 0.04 0.04 0.02 +0.01 42 120 135 +120
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.93 +0.26 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.69 +0.26 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.48 +0.29 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.21 +0.24 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.98 +0.24 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.57 +0.27 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.15 +0.20 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.80 +0.20 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.42 +0.17 40 0 53 0
28MAY26 12.50 C 1.01 1.01 1.01 1.14 +0.14 41 15 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.91 +0.13 42 0 812 0
28MAY26 13.50 C 0.00 0.00 0.00 0.71 +0.11 42 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.54 +0.08 42 0 124 0
28MAY26 14.50 C 0.39 0.39 0.39 0.41 +0.07 42 11 68 +11
28MAY26 15.00 C 0.00 0.00 0.00 0.31 +0.05 42 0 29 0
28MAY26 15.50 C 0.23 0.23 0.23 0.23 +0.03 42 30 83 -30
28MAY26 16.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 73 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.43 +0.26 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.18 +0.26 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.97 +0.28 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.74 +0.29 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.51 +0.29 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.28 +0.29 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.05 +0.27 38 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.61 +0.22 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.24 +0.14 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.96 +0.19 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.60 +0.17 40 0 45 0
29JUN26 12.50 C 1.25 1.25 1.25 1.33 +0.15 40 15 1,515 0
29JUN26 13.00 C 0.00 0.00 0.00 1.10 +0.14 41 0 2,377 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 +0.12 41 0 950 0
29JUN26 14.00 C 0.00 0.00 0.00 0.73 +0.10 41 0 292 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 +0.08 41 0 273 0
29JUN26 15.00 C 0.37 0.38 0.37 0.47 +0.08 42 30 425 -15
29JUN26 15.50 C 0.32 0.36 0.32 0.37 +0.06 42 41 878 0
29JUN26 16.00 C 0.29 0.31 0.29 0.29 +0.05 42 268 983 +268
29JUN26 16.50 C 0.25 0.25 0.24 0.23 +0.04 42 215 582 +215
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.04 43 0 269 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 +0.03 43 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 +0.02 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 42 0 23 0
29JUN26 22.00 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 0.01 0.00 44 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.03 +0.29 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.80 +0.27 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.59 +0.27 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.38 +0.26 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 +0.25 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.80 +0.24 43 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.44 +0.24 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.13 +0.24 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 +0.21 43 0 15 0
29SEP26 12.50 C 1.63 1.63 1.63 1.60 +0.18 43 30 38 +30
29SEP26 13.00 C 0.00 0.00 0.00 1.39 +0.18 43 0 125 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 +0.17 43 0 104 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 +0.15 43 0 104 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 +0.14 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 +0.12 43 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.62 +0.11 43 0 64 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 +0.10 43 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.08 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.08 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.07 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.06 43 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.06 43 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.05 43 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.03 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 15 0
29SEP26 23.00 C 0.11 0.11 0.11 0.05 +0.01 43 25 25 +25
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.08 +0.25 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.94 +0.31 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 +0.20 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.54 +0.26 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.36 +0.24 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.02 +0.22 44 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.71 +0.21 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.42 +0.20 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.15 +0.19 43 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.92 +0.18 43 0 63 0
30DEC26 13.00 C 1.72 1.76 1.72 1.70 +0.17 43 14 92 +14
30DEC26 13.50 C 0.00 0.00 0.00 1.51 +0.15 43 0 22 0
30DEC26 14.00 C 1.44 1.44 1.44 1.34 +0.15 43 5 53 +5
30DEC26 14.50 C 0.00 0.00 0.00 1.19 +0.13 43 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 +0.13 43 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 +0.11 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 +0.10 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 +0.09 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 +0.08 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 +0.09 42 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.07 43 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 +0.07 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 +0.06 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 +0.05 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 +0.05 42 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 4.17 +0.25 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.98 +0.25 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.79 +0.24 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.62 +0.24 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.45 +0.24 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.23 +0.32 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.93 +0.30 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.66 +0.28 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.41 +0.20 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.19 +0.19 43 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 1.98 +0.18 43 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.79 +0.16 43 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.63 +0.17 43 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.46 +0.14 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 +0.14 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.20 +0.14 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.08 +0.12 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.98 +0.12 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 +0.11 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.80 +0.10 42 0 22 0
TOTAL CALL 943 32,247 +673
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 282 0
30MAR26 12.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 4,534 0
30MAR26 12.50 P 0.19 0.23 0.19 0.22 -0.10 45 40 1,442 -20
30MAR26 13.00 P 0.60 0.60 0.43 0.46 -0.15 46 12 1,981 -4
30MAR26 13.50 P 0.82 0.82 0.71 0.80 -0.20 48 45 860 +45
30MAR26 14.00 P 0.00 0.00 0.00 1.19 -0.24 45 0 602 0
30MAR26 14.50 P 0.00 0.00 0.00 1.65 -0.26 45 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.13 -0.27 0 0 358 0
30MAR26 15.50 P 0.00 0.00 0.00 2.64 -0.27 59 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.15 -0.25 74 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 3.68 -0.22 95 0 17 0
30MAR26 17.00 P 0.00 0.00 0.00 4.13 -0.27 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.65 -0.25 97 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.14 -0.27 96 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.63 -0.27 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.16 -0.25 125 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.63 -0.27 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.13 -0.27 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.13 -0.27 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.13 -0.27 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.15 -0.25 165 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.13 -0.27 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.13 -0.27 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.13 -0.27 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.13 -0.27 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.13 -0.27 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 405 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 -0.05 42 0 375 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 -0.06 43 0 343 0
29APR26 12.50 P 0.50 0.50 0.50 0.54 -0.10 43 20 554 +19
29APR26 13.00 P 0.00 0.00 0.00 0.80 -0.12 43 0 4,478 0
29APR26 13.50 P 0.00 0.00 0.00 1.11 -0.15 44 0 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.42 -0.20 42 0 2,164 0
29APR26 14.50 P 0.00 0.00 0.00 1.82 -0.27 42 0 1,023 0
29APR26 15.00 P 2.50 2.50 2.50 2.24 -0.28 42 44 583 -44
29APR26 15.50 P 0.00 0.00 0.00 2.70 -0.26 43 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.18 -0.29 46 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.68 -0.27 50 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.20 -0.23 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.65 -0.28 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.14 -0.27 53 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.63 -0.27 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.16 -0.25 67 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.63 -0.27 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.13 -0.27 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.02 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.15 -0.04 43 0 286 0
28MAY26 11.00 P 0.28 0.28 0.25 0.25 -0.05 43 520 620 +445
28MAY26 11.50 P 0.42 0.42 0.42 0.38 -0.08 43 4 166 +4
28MAY26 12.00 P 0.60 0.60 0.60 0.56 -0.10 44 15 373 +15
28MAY26 12.50 P 0.00 0.00 0.00 0.78 -0.12 44 0 821 0
28MAY26 13.00 P 0.00 0.00 0.00 1.04 -0.14 44 0 779 0
28MAY26 13.50 P 1.34 1.38 1.34 1.34 -0.17 45 14 174 0
28MAY26 14.00 P 0.00 0.00 0.00 1.63 -0.19 43 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.06 -0.20 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.46 -0.23 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.89 -0.23 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.35 -0.24 50 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.82 -0.25 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.30 -0.25 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.79 -0.24 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.28 -0.22 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.02 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.04 43 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 -0.06 43 0 692 0
29JUN26 11.50 P 0.63 0.63 0.63 0.53 -0.07 43 15 323 +15
29JUN26 12.00 P 0.00 0.00 0.00 0.72 -0.09 43 0 228 0
29JUN26 12.50 P 0.00 0.00 0.00 0.95 -0.11 43 0 1,795 0
29JUN26 13.00 P 1.27 1.27 1.27 1.21 -0.14 43 15 2,782 +15
29JUN26 13.50 P 1.55 1.64 1.55 1.51 -0.16 44 75 1,217 +31
29JUN26 14.00 P 0.00 0.00 0.00 1.85 -0.11 44 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.21 -0.19 45 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.60 -0.20 45 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.01 -0.22 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.45 -0.23 47 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.90 -0.24 49 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.36 -0.25 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.84 -0.26 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.33 -0.26 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.82 -0.27 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.32 -0.28 60 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.83 -0.28 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.34 -0.28 67 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.37 -0.24 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.31 -0.28 75 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.32 -0.26 80 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.34 -0.22 86 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.13 -0.41 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.13 -0.27 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.13 -0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.13 -0.27 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.01 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 -0.02 42 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 -0.02 41 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 -0.02 42 0 62 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 -0.04 41 0 103 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 -0.05 41 0 165 0
29SEP26 11.50 P 0.00 0.00 0.00 1.01 -0.06 41 0 97 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 -0.06 41 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 -0.08 41 0 280 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 -0.09 41 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.11 -0.10 40 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 -0.13 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 -0.15 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.17 -0.16 39 0 120 0
29SEP26 15.50 P 3.55 3.55 3.55 3.55 -0.19 39 10 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.98 -0.18 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.38 -0.21 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.83 -0.19 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.27 -0.21 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.72 -0.21 37 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.18 -0.22 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.61 -0.26 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.09 -0.25 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.58 -0.23 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.52 -0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.48 -0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.45 -0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.43 -0.28 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.42 -0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.42 -0.27 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.40 -0.30 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.51 -0.27 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 -0.03 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.04 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 -0.05 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 -0.05 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.85 -0.06 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.05 -0.06 41 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.27 -0.08 41 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.52 -0.08 41 0 94 0
30DEC26 12.50 P 0.00 0.00 0.00 1.78 -0.10 41 0 95 0
30DEC26 13.00 P 0.00 0.00 0.00 2.07 -0.11 40 0 185 0
30DEC26 13.50 P 0.00 0.00 0.00 2.38 -0.12 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 -0.13 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.05 -0.13 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.40 -0.14 39 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 -0.16 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 -0.17 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 -0.18 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.00 -0.18 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.42 -0.20 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.84 -0.22 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.29 -0.22 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.73 -0.24 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.21 -0.22 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.65 -0.22 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 -0.03 41 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.04 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 -0.04 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 -0.03 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 -0.04 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.03 -0.05 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.24 -0.05 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.47 -0.07 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.72 -0.07 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 -0.09 40 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.28 -0.09 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.58 -0.11 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.90 -0.12 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.23 -0.13 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.59 -0.13 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.95 -0.16 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.33 -0.17 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.71 -0.17 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.15 -0.28 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.57 -0.29 39 0 0 0
TOTAL PUT 829 44,674 +521
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$ 87.80
30MAR26 52.50 C 0.00 0.00 0.00 35.34 -1.37 100 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.84 -1.39 85 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.34 -1.37 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.80 -1.41 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 25.30 -1.44 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.80 -1.42 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.31 -1.41 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.82 -1.42 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 15.35 -1.23 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.85 -1.23 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 10.36 -1.22 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.86 -1.22 21 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 5.42 -1.19 22 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.19 -1.07 22 0 360 0
30MAR26 87.50 C 1.46 1.46 1.27 1.53 -0.76 23 24 90 +12
30MAR26 90.00 C 0.62 0.62 0.38 0.50 -0.45 22 18 517 +16
30MAR26 92.50 C 0.20 0.20 0.14 0.12 -0.19 22 12 1,843 -3
30MAR26 95.00 C 0.00 0.00 0.00 0.03 -0.04 23 0 580 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 159 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 303 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 361 0
30MAR26 105.00 C 0.01 0.01 0.01 0.01 0.00 41 16 542 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 623 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 68 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 23.03 -1.45 41 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.56 -1.45 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.17 -1.38 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.51 -1.22 21 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.04 -1.22 21 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.62 -1.19 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.31 -1.13 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.19 -1.04 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 4.48 -0.93 23 0 91 0
29APR26 87.50 C 3.10 3.10 2.98 2.92 -0.72 22 2 246 0
29APR26 90.00 C 0.00 0.00 0.00 1.71 -0.57 21 0 270 0
29APR26 92.50 C 0.87 0.90 0.87 0.98 -0.36 22 150 187 +150
29APR26 95.00 C 0.56 0.56 0.56 0.52 -0.22 22 2 421 +2
29APR26 97.50 C 0.27 0.27 0.27 0.26 -0.15 22 5 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.13 -0.07 22 0 80 0
29APR26 102.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 195 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 500 0
28MAY26 65.00 C 0.00 0.00 0.00 23.27 -1.44 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.85 -1.42 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.45 -1.41 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.72 -1.21 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.33 -1.18 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.04 -1.13 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.89 -1.06 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.94 -0.97 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.40 -0.85 23 0 300 0
28MAY26 87.50 C 0.00 0.00 0.00 3.88 -0.71 23 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 2.66 -0.58 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 1.76 -0.43 22 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 1.15 -0.31 22 0 3 0
28MAY26 97.50 C 0.00 0.00 0.00 0.74 -0.23 22 0 3 0
28MAY26 100.00 C 0.00 0.00 0.00 0.46 -0.16 22 0 95 0
28MAY26 102.50 C 0.00 0.00 0.00 0.27 -0.10 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.15 -0.07 22 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 0.00 24 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.96 -1.42 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.56 -1.39 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.17 -1.38 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.79 -1.36 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.97 -1.69 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.65 -1.15 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.46 -1.09 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.42 -1.01 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 7.56 -0.93 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 5.94 -0.82 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.67 -0.69 23 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 3.41 -0.61 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 2.47 -0.51 22 0 2 0
29JUN26 95.00 C 1.80 1.80 1.80 1.79 -0.36 23 2 2 -2
29JUN26 97.50 C 1.38 1.38 1.38 1.25 -0.30 23 2 31 0
29JUN26 100.00 C 0.86 0.86 0.86 0.85 -0.22 23 13 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.56 -0.16 23 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.36 -0.11 23 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.23 -0.07 23 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 23.68 -1.36 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.38 -1.32 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.11 -1.24 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.34 -1.66 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.22 -1.09 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.25 -1.03 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.45 -0.95 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.82 -0.87 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.37 -0.78 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 6.13 -0.68 23 0 0 0
29SEP26 90.00 C 5.09 5.09 5.09 4.97 -0.58 23 30 60 0
29SEP26 92.50 C 0.00 0.00 0.00 4.00 -0.52 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.20 -0.44 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.56 -0.34 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 2.05 -0.29 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.59 -0.32 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.26 -0.26 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.99 -0.19 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.73 -0.17 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.56 -0.12 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 -0.10 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.32 -0.08 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.18 -0.05 23 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 24.04 -1.22 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.78 -1.25 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.59 -1.22 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.51 -1.15 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.12 -1.02 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.34 -0.95 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.68 -0.91 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.17 -0.87 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.82 -0.78 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.59 -0.62 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.41 -0.62 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.41 -0.52 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.56 -0.46 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.84 -0.42 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.23 -0.36 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.71 -0.30 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.28 -0.25 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.87 -0.26 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.53 -0.24 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.25 -0.19 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.01 -0.18 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.82 -0.14 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.66 -0.13 23 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 24.73 -1.21 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.60 -1.16 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.55 -1.11 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.59 -1.05 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.22 -1.53 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.55 -0.96 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.99 -0.88 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.50 -0.88 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.20 -0.79 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.07 -0.62 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.81 -0.70 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.78 -0.60 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.87 -0.57 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.08 -0.48 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.39 -0.45 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.80 -0.38 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.28 -0.44 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.84 -0.38 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.41 -0.33 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.07 -0.26 23 0 2 0
TOTAL CALL 276 14,160 +175
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 84 0
30MAR26 65.00 P 0.01 0.01 0.01 0.01 0.00 68 140 259 +140
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 374 0
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 45 0 532 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 247 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 404 0
30MAR26 80.00 P 0.13 0.13 0.13 0.01 0.00 23 1 518 +1
30MAR26 82.50 P 0.00 0.00 0.00 0.06 +0.03 22 0 557 0
30MAR26 85.00 P 0.48 0.49 0.45 0.34 +0.16 22 51 1,422 +6
30MAR26 87.50 P 0.87 1.32 0.87 1.11 +0.39 22 92 949 -58
30MAR26 90.00 P 2.30 2.90 2.30 2.59 +0.71 20 10 132 -8
30MAR26 92.50 P 0.00 0.00 0.00 4.79 +1.07 22 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 7.20 +1.19 0 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 9.70 +1.22 0 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 12.20 +1.22 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 14.70 +1.22 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.22 +1.24 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.72 +1.24 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.22 +1.24 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.72 +1.24 67 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.22 +1.24 72 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.72 +1.24 77 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.22 +1.24 82 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.72 +1.24 86 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29APR26 67.50 P 0.09 0.09 0.09 0.01 0.00 30 30 117 +30
29APR26 70.00 P 0.11 0.11 0.11 0.01 0.00 26 10 137 +10
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 235 0
29APR26 75.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 383 0
29APR26 77.50 P 0.00 0.00 0.00 0.11 +0.04 22 0 329 0
29APR26 80.00 P 0.51 0.64 0.51 0.30 +0.10 22 26 684 0
29APR26 82.50 P 0.83 0.83 0.83 0.68 +0.20 22 10 480 0
29APR26 85.00 P 1.34 1.57 1.25 1.36 +0.34 22 98 108 +48
29APR26 87.50 P 2.44 2.44 2.44 2.30 +0.42 22 5 45 +5
29APR26 90.00 P 0.00 0.00 0.00 3.63 +0.56 21 0 367 0
29APR26 92.50 P 0.00 0.00 0.00 5.50 +0.87 22 0 490 0
29APR26 95.00 P 0.00 0.00 0.00 7.55 +1.01 22 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.81 +1.11 22 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 12.21 +1.18 22 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 14.70 +1.22 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 17.22 +1.24 29 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.72 +1.24 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.22 +1.24 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.72 +1.24 38 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.22 +1.24 41 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.72 +1.24 44 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 32.22 +1.24 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 27 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 157 0
28MAY26 72.50 P 0.36 0.36 0.36 0.07 +0.02 22 2 370 +2
28MAY26 75.00 P 0.00 0.00 0.00 0.17 +0.04 22 0 350 0
28MAY26 77.50 P 0.78 0.78 0.78 0.37 +0.10 22 1 219 +1
28MAY26 80.00 P 0.00 0.00 0.00 0.73 +0.17 22 0 320 0
28MAY26 82.50 P 0.00 0.00 0.00 1.29 +0.27 23 0 40 0
28MAY26 85.00 P 0.00 0.00 0.00 2.12 +0.40 23 0 136 0
28MAY26 87.50 P 0.00 0.00 0.00 3.08 +0.40 22 0 240 0
28MAY26 90.00 P 0.00 0.00 0.00 4.40 +0.54 22 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 6.12 +0.76 22 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 8.02 +0.90 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.12 +1.01 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.37 +1.10 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.74 +1.16 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.22 +1.23 24 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.72 +1.24 27 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.22 +1.24 29 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.72 +1.24 31 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.22 +1.24 34 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.72 +1.24 36 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.22 +1.24 38 0 0 0
29JUN26 62.50 P 0.33 0.33 0.33 0.01 0.00 23 2 324 +2
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 22 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 45 0
29JUN26 72.50 P 0.00 0.00 0.00 0.27 +0.07 23 0 201 0
29JUN26 75.00 P 0.00 0.00 0.00 0.50 +0.10 22 0 455 0
29JUN26 77.50 P 0.00 0.00 0.00 0.89 +0.19 23 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.45 +0.27 23 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 2.21 +0.35 23 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 3.18 +0.43 23 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 4.25 +0.45 22 0 434 0
29JUN26 90.00 P 5.39 5.77 5.39 5.64 +0.59 21 90 313 +90
29JUN26 92.50 P 0.00 0.00 0.00 7.47 +0.81 22 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 9.32 +0.89 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.34 +0.97 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 13.48 +1.04 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.73 +1.09 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.93 +1.01 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.32 +1.34 19 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.74 +1.37 17 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.13 +1.34 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.58 +1.35 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.04 +1.38 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.50 +1.39 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.96 +1.38 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 12 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 +0.05 23 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 +0.09 23 0 40 0
29SEP26 72.50 P 0.00 0.00 0.00 0.96 +0.12 23 0 123 0
29SEP26 75.00 P 0.00 0.00 0.00 1.43 +0.18 24 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 2.04 +0.24 24 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.81 +0.32 24 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 3.75 +0.40 24 0 3 0
29SEP26 85.00 P 0.00 0.00 0.00 4.86 +0.49 24 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 6.02 +0.50 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 7.38 +0.56 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.89 +0.64 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.67 +0.78 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.53 +0.87 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.50 +0.92 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.56 +0.96 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.72 +1.19 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.94 +1.22 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.22 +1.28 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.54 +1.30 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.89 +1.33 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.28 +1.35 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.69 +1.37 19 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.11 +1.39 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.52 +0.08 23 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 0.76 +0.09 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.13 +0.11 23 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.60 +0.16 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.19 +0.22 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.91 +0.29 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.75 +0.33 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.75 +0.38 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.91 +0.47 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 7.12 +0.47 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.43 +0.51 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.97 +0.65 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.58 +0.73 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.35 +0.77 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 15.25 +0.86 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.29 +0.97 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.32 +1.08 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.47 +1.16 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.65 +1.20 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.88 +1.23 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.13 +1.26 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.48 +1.31 22 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.84 +1.35 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.85 +0.09 23 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.19 +0.10 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.69 +0.15 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.25 +0.21 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.90 +0.23 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.71 +0.29 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.63 +0.36 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.65 +0.38 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.81 +0.42 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.00 +0.50 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.35 +0.59 24 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.83 +0.56 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.40 +0.58 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.15 +0.76 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.02 +0.85 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.90 +1.00 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.91 +1.05 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.97 +1.10 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.08 +1.13 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.24 +1.17 23 0 0 0
TOTAL PUT 568 17,881 +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$ 15.85
30MAR26 9.00 C 0.00 0.00 0.00 6.86 -0.19 131 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.61 -0.19 124 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.36 -0.19 118 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.11 -0.19 112 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.86 -0.18 105 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.36 -0.18 94 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 4.85 -0.23 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.36 -0.20 72 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 3.86 -0.20 62 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 3.36 -0.19 52 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 2.86 -0.19 43 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.36 -0.19 33 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 1.87 -0.19 39 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 1.40 -0.19 39 0 401 0
30MAR26 15.00 C 0.00 0.00 0.00 0.99 -0.16 42 0 367 0
30MAR26 15.50 C 0.73 0.73 0.70 0.63 -0.14 41 35 460 0
30MAR26 16.00 C 0.43 0.43 0.35 0.35 -0.14 39 27 833 +6
30MAR26 16.50 C 0.00 0.00 0.00 0.20 -0.08 42 0 185 0
30MAR26 17.00 C 0.15 0.15 0.15 0.09 -0.06 41 5 269 +5
30MAR26 17.50 C 0.07 0.07 0.07 0.04 -0.03 41 1 245 +1
30MAR26 18.00 C 0.05 0.06 0.05 0.02 -0.01 43 5 599 -1
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 374 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 296 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 266 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 452 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.13 -0.19 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.88 -0.19 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.38 -0.19 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.85 -0.23 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.38 -0.19 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.90 -0.16 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.48 -0.08 52 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.91 -0.15 33 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.44 -0.14 33 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.00 -0.18 34 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.60 -0.16 34 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.23 -0.16 34 0 308 0
29APR26 15.50 C 0.00 0.00 0.00 0.92 -0.13 34 0 855 0
29APR26 16.00 C 0.76 0.76 0.76 0.66 -0.13 33 15 705 +15
29APR26 16.50 C 0.00 0.00 0.00 0.47 -0.10 34 0 489 0
29APR26 17.00 C 0.00 0.00 0.00 0.33 -0.08 34 0 206 0
29APR26 17.50 C 0.00 0.00 0.00 0.22 -0.06 35 0 117 0
29APR26 18.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 91 0
29APR26 18.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 63 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.38 -0.25 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.91 -0.22 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.52 -0.10 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.04 -0.09 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.57 -0.12 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.07 -0.18 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.68 -0.17 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.37 -0.12 33 0 17 0
28MAY26 15.50 C 1.19 1.19 1.19 1.06 -0.14 33 15 84 +15
28MAY26 16.00 C 0.91 0.91 0.91 0.81 -0.12 33 15 57 +14
28MAY26 16.50 C 0.71 0.71 0.71 0.60 -0.10 32 15 92 0
28MAY26 17.00 C 0.00 0.00 0.00 0.43 -0.09 32 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.31 -0.06 32 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 52 0
28MAY26 18.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 50 0
28MAY26 19.00 C 0.16 0.16 0.16 0.10 -0.03 32 15 60 +15
28MAY26 19.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.89 -0.19 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.64 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.39 -0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.14 -0.19 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.89 -0.19 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 5.40 -0.19 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.94 -0.15 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.41 -0.22 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.00 -0.13 45 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.52 -0.11 41 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.08 -0.09 40 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.57 -0.17 34 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.16 -0.17 34 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.80 -0.15 34 0 159 0
29JUN26 15.00 C 1.55 1.55 1.55 1.47 -0.14 34 20 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.20 -0.13 34 0 160 0
29JUN26 16.00 C 0.00 0.00 0.00 0.96 -0.12 34 0 54 0
29JUN26 16.50 C 0.00 0.00 0.00 0.77 -0.10 34 0 575 0
29JUN26 17.00 C 0.60 0.60 0.60 0.61 -0.08 34 10 567 +10
29JUN26 17.50 C 0.00 0.00 0.00 0.47 -0.07 34 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.36 -0.06 34 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 -0.05 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.21 -0.04 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 -0.03 34 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 6.89 -0.19 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.64 -0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.39 -0.19 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.14 -0.19 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.90 -0.19 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.41 -0.19 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.94 -0.15 38 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.48 -0.15 38 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.03 -0.12 37 0 109 0
29SEP26 12.50 C 0.00 0.00 0.00 3.58 -0.12 36 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.20 -0.08 36 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.81 -0.09 35 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.49 -0.16 36 0 131 0
29SEP26 14.50 C 0.00 0.00 0.00 2.18 -0.16 36 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.91 -0.15 36 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.62 -0.13 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.41 -0.13 35 0 237 0
29SEP26 16.50 C 0.00 0.00 0.00 1.22 -0.12 35 0 63 0
29SEP26 17.00 C 1.01 1.01 1.01 1.05 -0.12 35 2 17 +2
29SEP26 17.50 C 0.00 0.00 0.00 0.91 -0.10 35 0 54 0
29SEP26 18.00 C 0.80 0.80 0.80 0.78 -0.09 35 20 63 -7
29SEP26 18.50 C 0.00 0.00 0.00 0.67 -0.08 35 0 29 0
29SEP26 19.00 C 0.64 0.64 0.60 0.58 -0.07 36 30 77 +20
29SEP26 19.50 C 0.00 0.00 0.00 0.50 -0.07 36 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.43 -0.06 36 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 -0.05 36 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
29SEP26 23.00 C 0.23 0.23 0.23 0.16 -0.03 36 1 26 +1
29SEP26 24.00 C 0.19 0.19 0.19 0.11 -0.02 36 2 5 +2
30DEC26 9.50 C 0.00 0.00 0.00 6.40 -0.19 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.15 -0.19 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.91 -0.19 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.43 -0.19 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.97 -0.19 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.54 -0.18 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.12 -0.19 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.74 -0.18 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.39 -0.17 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.06 -0.17 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.68 -0.16 33 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 2.42 -0.14 34 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.24 -0.14 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.94 -0.13 34 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 1.74 -0.13 34 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 1.54 -0.12 34 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 -0.11 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 1.22 -0.11 34 0 1,100 0
30DEC26 18.00 C 1.14 1.14 1.14 1.09 -0.10 34 14 124 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 -0.10 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.86 -0.07 35 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 -0.07 35 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 -0.08 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.52 -0.07 35 0 0 0
30DEC26 22.00 C 0.49 0.49 0.49 0.42 -0.06 35 3 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 -0.04 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.68 -0.16 35 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 4.31 -0.16 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.96 -0.15 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.64 -0.15 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.33 -0.14 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.05 -0.14 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.70 -0.12 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 2.54 -0.12 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.24 -0.11 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.04 -0.10 34 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.85 -0.10 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.68 -0.09 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.52 -0.09 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.37 -0.08 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.25 -0.07 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.13 -0.06 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.05 -0.06 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.97 -0.04 35 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.76 -0.05 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 -0.05 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 -0.03 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.40 -0.03 35 0 0 0
TOTAL CALL 250 19,612 +98
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 65 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 0.00 100 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 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 48 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 44 0 407 0
30MAR26 14.50 P 0.04 0.04 0.04 0.05 +0.01 42 3 686 +3
30MAR26 15.00 P 0.11 0.11 0.11 0.13 +0.02 42 7 531 -2
30MAR26 15.50 P 0.21 0.24 0.21 0.28 +0.05 42 6 591 0
30MAR26 16.00 P 0.46 0.54 0.44 0.52 +0.09 42 16 421 +5
30MAR26 16.50 P 0.84 0.84 0.84 0.85 +0.12 43 10 125 -10
30MAR26 17.00 P 1.30 1.30 1.30 1.23 +0.12 41 45 110 +45
30MAR26 17.50 P 0.00 0.00 0.00 1.68 +0.16 41 0 219 0
30MAR26 18.00 P 0.00 0.00 0.00 2.16 +0.18 42 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 2.65 +0.11 0 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 3.21 +0.22 74 0 22 0
30MAR26 19.50 P 0.00 0.00 0.00 3.68 +0.17 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.15 +0.19 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.15 +0.19 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.15 +0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.15 +0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.15 +0.19 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.15 +0.19 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.15 +0.19 0 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 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29APR26 13.00 P 0.05 0.05 0.05 0.03 0.00 35 10 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 430 0
29APR26 14.00 P 0.12 0.12 0.12 0.12 +0.02 35 1 126 +1
29APR26 14.50 P 0.00 0.00 0.00 0.21 +0.02 34 0 152 0
29APR26 15.00 P 0.00 0.00 0.00 0.35 +0.04 34 0 394 0
29APR26 15.50 P 0.00 0.00 0.00 0.55 +0.07 35 0 910 0
29APR26 16.00 P 0.00 0.00 0.00 0.79 +0.09 34 0 521 0
29APR26 16.50 P 0.00 0.00 0.00 1.10 +0.11 35 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 1.43 +0.10 34 0 76 0
29APR26 17.50 P 0.00 0.00 0.00 1.88 +0.19 38 0 91 0
29APR26 18.00 P 0.00 0.00 0.00 2.23 +0.13 32 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.70 +0.16 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.24 +0.15 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.69 +0.11 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.19 +0.15 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.19 +0.23 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.15 +0.19 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.19 +0.23 65 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.15 +0.19 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 12.50 P 0.08 0.08 0.08 0.06 +0.01 32 10 20 +10
28MAY26 13.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 +0.03 32 0 22 0
28MAY26 14.00 P 0.00 0.00 0.00 0.30 +0.04 32 0 19 0
28MAY26 14.50 P 0.00 0.00 0.00 0.43 +0.04 31 0 45 0
28MAY26 15.00 P 0.00 0.00 0.00 0.62 +0.05 31 0 149 0
28MAY26 15.50 P 0.00 0.00 0.00 0.86 +0.07 31 0 145 0
28MAY26 16.00 P 0.00 0.00 0.00 1.14 +0.09 30 0 50 0
28MAY26 16.50 P 0.00 0.00 0.00 1.46 +0.11 30 0 63 0
28MAY26 17.00 P 0.00 0.00 0.00 1.85 +0.15 31 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 2.28 +0.15 32 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.62 +0.07 26 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.05 +0.16 20 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 3.50 +0.17 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.96 +0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.42 +0.16 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.40 +0.18 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.37 +0.18 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.36 +0.22 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.36 +0.26 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 0.00 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 263 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 +0.02 34 0 113 0
29JUN26 13.00 P 0.23 0.23 0.23 0.23 +0.02 34 10 1,764 +10
29JUN26 13.50 P 0.00 0.00 0.00 0.34 +0.03 34 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.48 +0.04 34 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 0.65 +0.06 34 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 0.86 +0.07 34 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 1.11 +0.09 34 0 149 0
29JUN26 16.00 P 1.43 1.43 1.43 1.40 +0.10 34 6 128 0
29JUN26 16.50 P 0.00 0.00 0.00 1.73 +0.12 34 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.14 +0.18 36 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.42 +0.10 33 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 2.83 +0.12 33 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.25 +0.12 33 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.69 +0.09 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.15 +0.07 33 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.67 +0.15 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.64 +0.20 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.61 +0.27 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.56 +0.22 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.52 +0.19 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 36 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 36 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 36 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 0.00 37 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 0.00 36 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 0.00 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.02 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 +0.01 36 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 +0.02 36 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.72 +0.03 36 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 +0.04 37 0 22 0
29SEP26 14.50 P 0.00 0.00 0.00 1.12 +0.04 37 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 1.37 +0.05 37 0 97 0
29SEP26 15.50 P 0.00 0.00 0.00 1.63 +0.05 37 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 +0.06 37 0 89 0
29SEP26 16.50 P 0.00 0.00 0.00 2.24 +0.07 37 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.58 +0.08 38 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.94 +0.09 38 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.32 +0.10 38 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 +0.11 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.13 +0.23 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.43 +0.13 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.85 +0.13 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.74 +0.14 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.84 +0.14 44 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.60 +0.16 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.57 +0.18 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 0.00 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 0.00 35 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.01 35 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.01 35 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 +0.02 35 0 55 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 +0.03 36 0 23 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.02 36 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 +0.03 36 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.37 +0.04 36 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 +0.04 36 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 +0.06 36 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.19 +0.06 36 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.49 +0.07 36 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.83 +0.08 36 0 55 0
30DEC26 17.50 P 0.00 0.00 0.00 3.18 +0.09 37 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.55 +0.10 37 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.93 +0.10 37 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.20 +0.11 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.60 +0.11 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.01 +0.12 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.86 +0.13 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.84 +0.14 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.68 +0.16 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.62 +0.17 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 +0.06 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 +0.04 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 +0.05 35 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 +0.06 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 +0.07 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.60 +0.08 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.86 +0.08 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.13 +0.09 36 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.42 +0.09 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.72 +0.09 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.06 +0.11 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.40 +0.11 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.65 +0.12 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.02 +0.13 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.39 +0.13 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.78 +0.14 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.18 +0.14 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.01 +0.15 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.87 +0.16 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.77 +0.16 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.69 +0.17 35 0 0 0
TOTAL PUT 124 15,373 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 61.80
30MAR26 37.00 C 0.00 0.00 0.00 24.81 -0.43 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.81 -0.43 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.82 -0.42 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.81 -0.43 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.81 -0.43 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.81 -0.43 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.81 -0.43 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.81 -0.43 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.83 -0.40 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.83 -0.41 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.83 -0.41 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.93 -0.31 83 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.84 -0.40 52 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.84 -0.40 47 0 3 0
30MAR26 52.50 C 9.35 9.35 9.35 9.38 -0.65 50 2 263 -2
30MAR26 55.00 C 7.00 7.00 6.97 7.04 -0.20 52 23 274 0
30MAR26 57.50 C 0.00 0.00 0.00 4.40 -0.39 27 0 144 0
30MAR26 60.00 C 2.30 2.30 2.30 2.05 -0.43 20 6 139 -6
30MAR26 62.50 C 0.98 0.98 0.61 0.64 -0.36 22 253 226 -61
30MAR26 65.00 C 0.19 0.19 0.14 0.11 -0.15 23 130 318 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.04 23 0 142 0
30MAR26 70.00 C 0.04 0.04 0.04 0.01 0.00 31 60 88 +50
30MAR26 72.50 C 0.04 0.04 0.03 0.01 0.00 39 30 97 0
30MAR26 75.00 C 0.04 0.04 0.04 0.01 0.00 46 15 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.02 -0.32 57 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.02 -0.32 53 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.03 -0.32 51 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.03 -0.33 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.04 -0.32 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.05 -0.32 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.03 -0.35 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.06 -0.33 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.46 -0.57 21 0 8 0
29APR26 55.00 C 7.10 7.10 7.10 7.06 -0.39 22 2 66 0
29APR26 57.50 C 4.74 4.74 4.74 4.78 -0.26 21 2 119 +2
29APR26 60.00 C 0.00 0.00 0.00 2.86 -0.31 21 0 226 0
29APR26 62.50 C 0.00 0.00 0.00 1.55 -0.22 21 0 59 0
29APR26 65.00 C 0.00 0.00 0.00 0.69 -0.23 21 0 183 0
29APR26 67.50 C 0.00 0.00 0.00 0.26 -0.13 21 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 55 0
28MAY26 45.00 C 0.00 0.00 0.00 17.13 -0.32 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.14 -0.32 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.15 -0.31 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.16 -0.32 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.16 -0.32 33 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.17 -0.32 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.62 -0.41 22 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.26 -0.60 21 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.04 -0.35 20 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.32 -0.32 21 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 2.03 -0.25 21 0 34 0
28MAY26 65.00 C 0.00 0.00 0.00 1.17 -0.17 22 0 201 0
28MAY26 67.50 C 0.00 0.00 0.00 0.61 -0.13 22 0 244 0
28MAY26 70.00 C 0.00 0.00 0.00 0.28 -0.08 22 0 285 0
28MAY26 72.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 22.13 -0.21 53 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.09 -0.32 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.10 -0.31 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.15 -0.27 46 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.12 -0.31 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.13 -0.32 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.18 -0.28 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.15 -0.31 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.16 -0.32 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.16 -0.32 31 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.21 -0.28 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.62 -0.41 21 0 18 0
29JUN26 55.00 C 7.31 7.31 7.31 7.51 -0.35 25 15 96 +15
29JUN26 57.50 C 0.00 0.00 0.00 5.15 -0.27 20 0 16 0
29JUN26 60.00 C 3.60 3.60 3.60 3.43 -0.27 21 8 59 0
29JUN26 62.50 C 0.00 0.00 0.00 2.16 -0.20 21 0 196 0
29JUN26 65.00 C 0.00 0.00 0.00 1.28 -0.20 21 0 165 0
29JUN26 67.50 C 0.00 0.00 0.00 0.69 -0.15 21 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.35 -0.10 21 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 -0.05 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.14 -0.25 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.21 -0.20 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.15 -0.26 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.15 -0.27 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.12 -0.31 35 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.13 -0.32 33 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.18 -0.28 32 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.15 -0.31 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.16 -0.32 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.16 -0.32 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.21 -0.28 25 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.66 -0.40 19 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.51 -0.35 20 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.47 -0.38 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.89 -0.32 19 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.61 -0.26 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.75 -0.21 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.18 -0.15 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.78 -0.12 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.49 -0.09 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 -0.07 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 -0.05 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.21 -0.20 37 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.15 -0.26 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.15 -0.27 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.12 -0.31 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.13 -0.32 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.18 -0.28 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.15 -0.31 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.16 -0.32 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.16 -0.32 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.21 -0.28 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.71 -0.39 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.59 -0.36 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.77 -0.34 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.18 -0.42 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.07 -0.23 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.20 -0.20 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.54 -0.17 17 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.11 -0.15 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.75 -0.10 18 0 0 0
30DEC26 75.00 C 0.60 0.61 0.60 0.49 -0.08 18 15 55 +15
30DEC26 77.50 C 0.00 0.00 0.00 0.32 -0.05 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.13 -0.32 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.18 -0.28 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.15 -0.31 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.16 -0.32 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.16 -0.32 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.21 -0.28 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.85 -0.34 17 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.88 -0.26 17 0 5 0
30MAR27 57.50 C 0.00 0.00 0.00 6.20 -0.20 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.67 -0.13 16 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 3.56 -0.18 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.66 -0.10 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.95 -0.15 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.49 -0.02 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.06 0.00 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.74 +0.01 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.50 0.00 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.34 +0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 +0.02 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
TOTAL CALL 561 5,189 +13
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
30MAR26 50.00 P 0.05 0.05 0.05 0.01 0.00 51 27 166 +27
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 -0.02 22 0 205 0
30MAR26 60.00 P 0.31 0.31 0.20 0.26 -0.04 22 26 389 0
30MAR26 62.50 P 1.20 1.20 1.16 1.28 0.00 22 25 239 +19
30MAR26 65.00 P 0.00 0.00 0.00 3.28 +0.18 23 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 5.70 +0.39 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.20 +0.40 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.70 +0.40 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.21 +0.41 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.71 +0.41 61 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.21 +0.41 68 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.70 +0.40 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.20 +0.40 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 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 0.00 22 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.08 0.00 21 0 189 0
29APR26 57.50 P 0.29 0.30 0.29 0.30 -0.02 21 3 212 0
29APR26 60.00 P 0.85 0.85 0.85 0.90 +0.02 21 20 257 +15
29APR26 62.50 P 2.03 2.03 2.00 1.99 -0.03 20 2 111 +2
29APR26 65.00 P 0.00 0.00 0.00 3.84 +0.20 23 0 115 0
29APR26 67.50 P 0.00 0.00 0.00 5.83 +0.29 21 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.21 +0.37 21 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.70 +0.40 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.21 +0.41 31 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.71 +0.41 35 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.21 +0.35 39 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.70 +0.40 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.20 +0.40 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 0.00 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 63 0
28MAY26 55.00 P 0.00 0.00 0.00 0.53 +0.03 21 0 93 0
28MAY26 57.50 P 0.00 0.00 0.00 1.17 +0.06 21 0 209 0
28MAY26 60.00 P 0.00 0.00 0.00 2.22 +0.03 21 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 3.79 +0.12 22 0 141 0
28MAY26 65.00 P 5.61 5.61 5.61 5.72 +0.20 23 15 317 0
28MAY26 67.50 P 0.00 0.00 0.00 7.75 +0.32 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.04 +0.35 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.54 +0.14 26 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.96 +0.21 26 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.40 +0.27 26 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.86 +0.28 25 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.31 +0.28 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.77 +0.27 0 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 27 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 24 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 21 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 0.00 21 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.33 0.00 21 0 33 0
29JUN26 55.00 P 0.00 0.00 0.00 0.75 +0.02 21 0 88 0
29JUN26 57.50 P 0.00 0.00 0.00 1.47 +0.06 20 0 112 0
29JUN26 60.00 P 0.00 0.00 0.00 2.55 +0.04 20 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 4.10 +0.07 21 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 5.96 +0.14 22 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.92 +0.29 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.15 +0.32 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.62 +0.22 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.99 +0.24 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.41 +0.27 23 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.86 +0.28 21 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.32 +0.29 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.77 +0.27 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 0.00 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 0.00 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.32 +0.01 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.66 +0.02 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.20 +0.04 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.08 +0.02 19 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.28 +0.11 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.75 +0.16 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.30 +0.20 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.25 +0.27 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.68 +0.61 22 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.99 +0.32 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.29 +0.25 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.66 +0.27 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.08 +0.30 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.52 +0.34 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.96 +0.35 28 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 0.05 +0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 0.00 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.24 +0.01 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.33 +0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.44 +0.02 17 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.81 +0.02 17 0 18 0
30DEC26 55.00 P 0.00 0.00 0.00 1.41 +0.02 17 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.32 +0.05 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.52 +0.14 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.96 +0.18 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.47 +0.22 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.36 +0.26 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.68 +0.54 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.05 +0.35 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.36 +0.30 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.71 +0.32 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.08 +0.30 23 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.52 +0.34 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.96 +0.35 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 +0.04 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 +0.04 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.33 +0.04 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.43 +0.06 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.55 +0.05 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.98 +0.09 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.62 +0.11 17 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.55 +0.20 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.73 +0.29 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.16 +0.34 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.63 +0.36 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.48 +0.38 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.68 +0.54 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.10 +0.40 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.39 +0.33 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.71 +0.30 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.09 +0.31 21 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.52 +0.34 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.96 +0.35 23 0 0 0
TOTAL PUT 118 5,105 +63
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$ 24.36
30MAR26 15.50 C 0.00 0.00 0.00 8.87 -0.23 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 8.37 -0.23 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 7.87 -0.24 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 7.37 -0.24 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 6.87 -0.24 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.39 -0.22 85 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 5.89 -0.22 78 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.38 -0.23 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.88 -0.24 57 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.37 -0.25 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 3.38 -0.24 38 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 2.40 -0.23 36 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 1.47 -0.25 32 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 0.76 -0.18 34 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.32 -0.10 35 0 129 0
30MAR26 26.00 C 0.00 0.00 0.00 0.10 -0.05 35 0 158 0
30MAR26 27.00 C 0.03 0.03 0.03 0.03 -0.01 36 50 225 -50
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 681 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.96 -0.19 55 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.47 -0.14 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.97 -0.14 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.48 -0.14 45 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.99 -0.13 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.51 -0.16 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.48 -0.23 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.60 -0.21 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.81 -0.24 29 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 1.18 -0.19 29 0 30 0
29APR26 25.00 C 0.69 0.69 0.69 0.71 -0.13 29 15 158 +15
29APR26 26.00 C 0.42 0.42 0.42 0.40 -0.07 29 15 199 0
29APR26 27.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 153 0
29APR26 29.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.55 -0.07 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.06 -0.07 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.58 -0.07 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.11 -0.10 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.63 -0.08 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.64 -0.21 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.82 -0.19 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.09 -0.24 29 0 15 0
28MAY26 24.00 C 0.00 0.00 0.00 1.49 -0.19 29 0 57 0
28MAY26 25.00 C 0.00 0.00 0.00 1.01 -0.15 29 0 145 0
28MAY26 26.00 C 0.00 0.00 0.00 0.67 -0.09 29 0 121 0
28MAY26 27.00 C 0.00 0.00 0.00 0.43 -0.05 29 0 47 0
28MAY26 28.00 C 0.27 0.28 0.23 0.26 -0.04 29 230 255 +189
28MAY26 29.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 0.00 31 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.07 -0.07 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.58 -0.07 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.10 -0.07 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.62 -0.07 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.13 -0.08 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.68 -0.07 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.19 -0.10 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.71 -0.13 34 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 3.79 -0.13 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.86 -0.24 26 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.22 -0.22 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.60 -0.21 27 0 36 0
29JUN26 25.00 C 0.00 0.00 0.00 1.12 -0.17 27 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.74 -0.16 26 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.48 -0.12 26 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 -0.09 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.07 26 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 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 7.18 -0.04 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.71 -0.08 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.24 -0.05 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.77 -0.07 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.31 -0.09 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.87 -0.11 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.05 -0.10 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.22 -0.21 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.60 -0.19 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.14 -0.18 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.69 -0.15 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.32 -0.13 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 1.02 -0.12 31 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 -0.11 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.60 -0.09 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.46 -0.06 30 0 48 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 -0.06 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 -0.05 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.22 -0.04 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.76 -0.04 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.31 -0.04 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.88 -0.04 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.46 -0.04 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.05 -0.06 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.30 -0.07 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.55 -0.19 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.99 -0.18 30 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.48 -0.19 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.08 -0.15 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 1.71 -0.14 30 0 70 0
30DEC26 27.00 C 1.52 1.52 1.52 1.43 -0.11 30 10 25 +10
30DEC26 28.00 C 0.00 0.00 0.00 1.18 -0.11 30 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 -0.11 30 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.79 -0.10 30 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.06 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 -0.06 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 -0.05 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.84 -0.07 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.41 -0.08 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.00 -0.09 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.61 -0.06 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.24 -0.06 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.59 -0.02 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.93 -0.10 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.39 -0.10 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.85 -0.19 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.45 -0.15 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.10 -0.11 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.77 -0.13 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.52 -0.12 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.30 -0.11 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.10 -0.09 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.95 -0.06 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.79 -0.05 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.38 -0.04 30 0 0 0
TOTAL CALL 320 7,141 +164
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 37 0 78 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 1,340 0
30MAR26 24.00 P 0.31 0.40 0.31 0.40 +0.07 35 32 238 -2
30MAR26 25.00 P 0.00 0.00 0.00 0.94 +0.14 35 0 230 0
30MAR26 26.00 P 0.00 0.00 0.00 1.76 +0.22 38 0 247 0
30MAR26 27.00 P 0.00 0.00 0.00 2.66 +0.23 37 0 154 0
30MAR26 28.00 P 0.00 0.00 0.00 3.64 +0.24 0 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 4.65 +0.25 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.64 +0.24 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.68 +0.27 81 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.69 +0.28 92 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.64 +0.23 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.64 +0.23 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.64 +0.23 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.64 +0.23 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.64 +0.23 0 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 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 143 0
29APR26 23.00 P 0.00 0.00 0.00 0.41 +0.06 30 0 155 0
29APR26 24.00 P 0.70 0.78 0.70 0.79 +0.10 30 3 120 +3
29APR26 25.00 P 1.30 1.30 1.30 1.29 +0.12 29 1 187 -1
29APR26 26.00 P 0.00 0.00 0.00 1.98 +0.17 29 0 199 0
29APR26 27.00 P 0.00 0.00 0.00 2.80 +0.20 30 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 3.70 +0.22 30 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 4.65 +0.23 30 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 5.64 +0.15 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.68 +0.19 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.69 +0.22 49 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.64 +0.17 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.64 +0.17 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.64 +0.17 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.64 +0.17 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.64 +0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.37 +0.05 30 0 6 0
28MAY26 23.00 P 0.00 0.00 0.00 0.66 +0.08 30 0 22 0
28MAY26 24.00 P 0.00 0.00 0.00 1.06 +0.10 30 0 64 0
28MAY26 25.00 P 0.00 0.00 0.00 1.56 +0.13 29 0 112 0
28MAY26 26.00 P 2.09 2.09 2.09 2.20 +0.14 29 13 307 0
28MAY26 27.00 P 0.00 0.00 0.00 2.98 +0.19 30 0 17 0
28MAY26 28.00 P 0.00 0.00 0.00 3.82 +0.21 30 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 4.66 +0.08 25 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.66 +0.13 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.68 +0.11 35 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.69 +0.12 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.64 +0.07 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.64 +0.07 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.64 +0.07 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.64 +0.07 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.64 +0.07 0 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 0.00 27 0 1 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 0.05 -0.01 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 0.00 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 +0.01 26 0 67 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 +0.01 26 0 85 0
29JUN26 23.00 P 0.00 0.00 0.00 1.04 +0.08 27 0 65 0
29JUN26 24.00 P 1.46 1.46 1.46 1.48 +0.06 25 10 177 -10
29JUN26 25.00 P 2.01 2.01 2.01 2.09 +0.09 25 1 317 0
29JUN26 26.00 P 0.00 0.00 0.00 2.79 +0.11 24 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 3.69 +0.15 26 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 4.42 +0.04 19 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 5.31 +0.19 0 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 6.23 +0.21 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 7.16 +0.21 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.11 +0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.06 +0.22 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.02 +0.23 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.98 +0.23 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.94 +0.23 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.91 +0.24 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 0.00 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 +0.01 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 +0.02 30 0 30 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 +0.02 30 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.62 +0.03 30 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.91 +0.07 30 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.25 +0.07 30 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.66 +0.06 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 2.17 +0.08 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 2.75 +0.10 29 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.51 +0.23 30 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 4.11 +0.05 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 4.86 +0.03 27 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 5.71 +0.07 27 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 6.57 +0.08 26 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.45 +0.07 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.35 +0.06 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.27 +0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.21 +0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.18 +0.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.15 +0.05 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.13 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 +0.01 30 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 0.43 +0.02 30 0 7 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.02 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 +0.03 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 +0.03 30 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.24 +0.04 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.63 +0.05 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 2.09 +0.08 30 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.62 +0.09 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 3.22 +0.13 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.87 +0.15 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.49 +0.02 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.23 +0.03 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.02 +0.08 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.82 +0.01 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.72 +0.07 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.59 +0.07 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.48 +0.07 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.38 +0.06 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.32 +0.07 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.24 +0.05 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.21 +0.07 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.59 +0.04 30 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 +0.04 30 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 +0.04 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 +0.05 30 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.14 +0.07 30 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.49 +0.08 30 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.85 +0.06 29 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.34 +0.08 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.88 +0.10 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.47 +0.15 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.10 +0.12 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.71 +0.01 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.43 0.00 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.20 +0.01 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.02 +0.04 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.82 +0.01 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.73 +0.07 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.60 +0.07 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.49 +0.07 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.39 +0.06 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.33 +0.10 23 0 0 0
TOTAL PUT 60 6,457 -10
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$ 396.00
20MAR26 290.00 C 0.00 0.00 0.00 106.00 -2.62 0 0 0 0
20MAR26 295.00 C 0.00 0.00 0.00 101.00 -2.62 0 0 0 0
20MAR26 300.00 C 0.00 0.00 0.00 96.00 -2.62 0 0 0 0
20MAR26 310.00 C 0.00 0.00 0.00 86.00 -2.62 0 0 0 0
20MAR26 320.00 C 0.00 0.00 0.00 76.00 -2.62 0 0 0 0
20MAR26 330.00 C 0.00 0.00 0.00 66.00 -2.62 0 0 0 0
20MAR26 340.00 C 0.00 0.00 0.00 56.00 -2.62 0 0 0 0
20MAR26 350.00 C 0.00 0.00 0.00 46.00 -2.62 0 0 0 0
20MAR26 360.00 C 0.00 0.00 0.00 36.00 -2.63 0 0 0 0
20MAR26 370.00 C 0.00 0.00 0.00 26.00 -2.63 0 0 0 0
20MAR26 380.00 C 17.99 17.99 17.99 16.00 -2.60 0 30 0 -31
20MAR26 390.00 C 8.00 8.05 6.10 6.00 -2.84 0 86 0 -100
20MAR26 400.00 C 1.08 2.05 0.01 0.00 -1.85 0 379 290 +27
20MAR26 410.00 C 0.00 0.00 0.00 0.00 -0.30 0 4 1,505 -2
20MAR26 420.00 C 0.05 0.05 0.05 0.00 -0.08 0 3 1,598 -1
20MAR26 430.00 C 0.01 0.01 0.01 0.00 -0.03 0 80 343 -1
20MAR26 440.00 C 0.01 0.01 0.01 0.00 -0.02 0 20 97 0
20MAR26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
20MAR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
20MAR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 290.00 C 0.00 0.00 0.00 106.14 -2.62 0 0 0 0
27MAR26 295.00 C 0.00 0.00 0.00 101.15 -2.62 64 0 0 0
27MAR26 300.00 C 0.00 0.00 0.00 96.15 -2.62 57 0 0 0
27MAR26 310.00 C 0.00 0.00 0.00 86.15 -2.47 0 0 0 0
27MAR26 320.00 C 0.00 0.00 0.00 76.16 -2.62 44 0 0 0
27MAR26 330.00 C 0.00 0.00 0.00 66.16 -2.63 0 0 0 0
27MAR26 340.00 C 0.00 0.00 0.00 56.17 -2.63 33 0 0 0
27MAR26 350.00 C 0.00 0.00 0.00 46.19 -2.63 32 0 0 0
27MAR26 360.00 C 0.00 0.00 0.00 36.26 -2.63 31 0 0 0
27MAR26 370.00 C 0.00 0.00 0.00 26.50 -2.62 29 0 0 0
27MAR26 380.00 C 19.91 19.91 19.91 17.69 -2.01 31 13 90 0
27MAR26 390.00 C 9.53 9.53 9.53 9.45 -1.81 26 1 86 +1
27MAR26 400.00 C 4.62 5.06 3.46 3.62 -1.66 24 591 436 +317
27MAR26 410.00 C 1.65 1.75 1.15 1.41 -0.69 26 319 927 +34
27MAR26 420.00 C 0.64 0.64 0.43 0.52 -0.23 28 55 339 +42
27MAR26 430.00 C 0.23 0.23 0.23 0.21 -0.05 31 9 133 +9
27MAR26 440.00 C 0.00 0.00 0.00 0.08 0.00 33 0 23 0
27MAR26 450.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 181.15 -2.62 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 176.07 -2.70 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 171.09 -2.68 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 166.08 -2.70 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 161.14 -2.64 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 156.00 -2.79 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 151.17 -2.62 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 146.09 -2.70 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 141.18 -2.62 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 136.09 -2.71 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 131.01 -2.80 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 126.11 -2.70 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 121.12 -2.69 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 116.10 -2.72 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 111.10 -2.72 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 106.19 -2.64 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 101.15 -2.68 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 96.15 -2.73 0 0 30 0
30MAR26 310.00 C 0.00 0.00 0.00 86.20 -2.64 0 0 249 0
30MAR26 320.00 C 0.00 0.00 0.00 76.23 -2.62 39 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 66.24 -2.62 36 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 56.26 -2.62 33 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 46.75 -2.31 44 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 36.45 -2.58 30 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 26.82 -2.52 28 0 60 0
30MAR26 380.00 C 19.33 19.33 19.33 18.00 -2.02 27 19 85 -19
30MAR26 390.00 C 12.80 12.80 9.60 9.95 -1.79 24 11 353 -6
30MAR26 400.00 C 6.00 6.00 3.99 4.34 -1.44 22 952 3,528 +219
30MAR26 410.00 C 2.07 2.50 1.49 1.78 -0.86 24 910 4,262 -293
30MAR26 420.00 C 0.90 0.90 0.60 0.76 -0.41 26 552 6,091 -195
30MAR26 430.00 C 0.33 0.40 0.28 0.34 -0.16 28 181 5,013 -15
30MAR26 440.00 C 0.22 0.22 0.22 0.16 -0.06 30 3 4,813 -3
30MAR26 450.00 C 0.12 0.16 0.12 0.08 -0.03 33 10 6,668 -10
30MAR26 460.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 7,069 0
30MAR26 470.00 C 0.00 0.00 0.00 0.03 0.00 38 0 3,955 0
30MAR26 480.00 C 0.00 0.00 0.00 0.02 0.00 40 0 3,068 0
30MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,494 0
30MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9,108 0
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5,067 0
30MAR26 530.00 C 0.01 0.01 0.01 0.01 0.00 56 2 10,529 -2
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 62 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 65 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 68 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,385 0
29APR26 290.00 C 0.00 0.00 0.00 107.02 -2.56 42 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 102.05 -2.57 40 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 97.09 -2.41 39 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 87.19 -2.41 36 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 77.89 -1.77 39 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 67.31 -2.57 29 0 0 0
29APR26 340.00 C 60.22 60.22 60.22 57.68 -2.54 28 1 1 +1
29APR26 350.00 C 0.00 0.00 0.00 48.29 -2.48 27 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 39.28 -2.41 26 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 30.83 -2.29 25 0 0 0
29APR26 380.00 C 23.24 23.24 23.24 23.55 -1.61 26 30 242 +30
29APR26 390.00 C 17.30 17.30 17.30 16.55 -1.65 24 1 392 +1
29APR26 400.00 C 12.62 12.84 10.95 11.02 -1.60 23 260 2,306 +247
29APR26 410.00 C 8.40 8.80 7.13 7.13 -1.16 23 278 4,776 +64
29APR26 420.00 C 5.29 5.35 4.50 4.58 -0.67 23 229 5,603 +48
29APR26 430.00 C 3.07 3.43 2.79 2.80 -0.55 24 793 2,243 -386
29APR26 440.00 C 2.02 2.10 1.90 1.71 -0.24 24 74 2,900 +16
29APR26 450.00 C 1.35 1.35 1.25 0.99 -0.09 24 66 2,354 -26
29APR26 460.00 C 1.00 1.00 0.85 0.56 -0.01 25 207 1,676 -146
29APR26 470.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 2,390 0
29APR26 480.00 C 0.59 0.59 0.59 0.17 +0.03 25 5 1,924 +5
29APR26 490.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 1,262 0
29APR26 500.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 10,294 0
29APR26 510.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 1,273 0
29APR26 520.00 C 0.33 0.33 0.33 0.02 +0.01 27 5 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 27 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 34 0 351 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 35 0 818 0
28MAY26 290.00 C 0.00 0.00 0.00 108.08 -2.41 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 103.36 -1.85 39 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 98.31 -2.06 36 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 88.78 -1.87 35 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 79.16 -1.95 33 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 69.49 -1.75 31 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 59.52 -2.43 27 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 50.66 -3.07 26 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 42.27 -2.21 26 0 240 0
28MAY26 370.00 C 0.00 0.00 0.00 34.47 -2.05 25 0 160 0
28MAY26 380.00 C 0.00 0.00 0.00 27.84 -1.35 26 0 1 0
28MAY26 390.00 C 22.07 22.07 21.93 21.43 -1.19 25 60 430 +60
28MAY26 400.00 C 16.97 17.05 15.87 16.10 -1.16 24 180 1,021 +80
28MAY26 410.00 C 12.52 12.69 11.75 11.75 -1.11 24 107 1,479 +107
28MAY26 420.00 C 9.39 9.42 9.20 8.70 -0.78 24 91 1,504 +14
28MAY26 430.00 C 6.09 6.33 6.09 6.26 -0.66 25 54 1,272 -20
28MAY26 440.00 C 4.95 5.13 4.61 4.37 -0.63 25 75 1,790 +75
28MAY26 450.00 C 0.00 0.00 0.00 3.00 -0.48 25 0 1,853 0
28MAY26 460.00 C 2.73 2.73 2.60 2.03 -0.36 25 22 6,066 0
28MAY26 470.00 C 2.15 2.15 2.15 1.35 -0.27 25 2 2,929 0
28MAY26 480.00 C 0.00 0.00 0.00 0.88 -0.20 25 0 3,318 0
28MAY26 490.00 C 0.00 0.00 0.00 0.57 -0.14 25 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.36 -0.11 25 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 3,090 0
28MAY26 520.00 C 0.94 0.98 0.94 0.15 -0.04 25 100 440 +100
28MAY26 530.00 C 0.83 0.83 0.82 0.09 -0.03 25 7 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 450 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 26 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 177.57 -2.61 33 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 172.61 -2.61 33 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 167.65 -2.61 33 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 162.70 -2.59 34 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 157.74 -2.59 33 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 152.79 -2.58 33 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 147.84 -2.58 33 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 142.90 -2.56 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 137.96 -2.55 32 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 133.03 -2.53 32 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 128.11 -2.51 31 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 124.15 -2.27 40 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 119.28 -2.16 39 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 114.43 -1.84 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 109.42 -2.47 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 104.58 -2.46 35 0 0 0
29JUN26 300.00 C 103.01 104.00 103.01 100.16 -2.35 36 5 172 0
29JUN26 310.00 C 0.00 0.00 0.00 90.62 -1.75 34 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 81.23 -1.68 32 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 71.01 -2.02 28 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 62.22 -1.92 27 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 54.60 -1.99 28 0 90 0
29JUN26 360.00 C 0.00 0.00 0.00 45.81 -2.50 26 0 66 0
29JUN26 370.00 C 0.00 0.00 0.00 38.35 -1.71 26 0 640 0
29JUN26 380.00 C 0.00 0.00 0.00 31.96 -1.22 26 0 496 0
29JUN26 390.00 C 26.39 26.39 25.41 25.55 -1.33 25 60 536 +59
29JUN26 400.00 C 21.03 21.57 20.14 20.43 -1.18 25 460 1,692 +326
29JUN26 410.00 C 16.58 16.58 15.81 16.05 -1.04 25 130 1,775 +52
29JUN26 420.00 C 13.57 13.57 13.57 12.74 -0.59 25 1 5,920 +1
29JUN26 430.00 C 9.79 9.79 9.79 9.94 -0.67 25 1 1,663 -1
29JUN26 440.00 C 8.12 8.12 7.75 7.67 -0.50 25 2 1,388 0
29JUN26 450.00 C 6.45 6.45 6.07 5.87 -0.30 25 32 2,312 0
29JUN26 460.00 C 4.89 4.89 4.89 4.47 -0.14 26 10 3,701 0
29JUN26 470.00 C 4.20 4.20 3.89 3.38 -0.02 26 130 1,924 0
29JUN26 480.00 C 3.27 3.27 3.14 2.55 +0.06 26 218 4,188 -132
29JUN26 490.00 C 0.00 0.00 0.00 1.91 +0.11 26 0 4,972 0
29JUN26 500.00 C 2.31 2.31 2.31 1.43 +0.14 26 2 1,796 0
29JUN26 510.00 C 0.00 0.00 0.00 1.07 +0.15 26 0 569 0
29JUN26 520.00 C 0.00 0.00 0.00 0.80 +0.15 27 0 1,449 0
29JUN26 530.00 C 0.00 0.00 0.00 0.58 +0.14 27 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.43 +0.12 27 0 1,261 0
29JUN26 550.00 C 0.00 0.00 0.00 0.32 +0.10 27 0 246 0
29JUN26 560.00 C 0.00 0.00 0.00 0.24 +0.09 27 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.18 +0.08 28 0 241 0
29JUN26 580.00 C 0.00 0.00 0.00 0.13 +0.06 28 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.10 +0.05 28 0 44 0
29JUN26 600.00 C 0.00 0.00 0.00 0.08 +0.05 28 0 58 0
29SEP26 290.00 C 0.00 0.00 0.00 112.54 -2.37 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 107.88 -2.18 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 103.25 -1.93 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 94.18 -1.86 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 85.33 -1.68 30 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 75.33 -3.28 27 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 67.31 -2.22 27 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 61.15 -1.69 28 0 267 0
29SEP26 360.00 C 53.32 53.32 53.32 53.32 -1.90 27 30 222 +30
29SEP26 370.00 C 0.00 0.00 0.00 46.78 -1.46 27 0 47 0
29SEP26 380.00 C 0.00 0.00 0.00 40.40 -1.43 27 0 19 0
29SEP26 390.00 C 0.00 0.00 0.00 34.83 -1.37 27 0 262 0
29SEP26 400.00 C 29.70 29.70 29.70 29.77 -1.13 26 30 397 0
29SEP26 410.00 C 0.00 0.00 0.00 25.42 -1.04 26 0 2,017 0
29SEP26 420.00 C 21.30 21.30 21.30 21.53 -1.08 26 7 3,675 0
29SEP26 430.00 C 18.06 18.06 18.06 18.32 -0.96 26 1 610 0
29SEP26 440.00 C 0.00 0.00 0.00 15.37 -0.80 26 0 2,532 0
29SEP26 450.00 C 0.00 0.00 0.00 12.93 -0.80 26 0 860 0
29SEP26 460.00 C 11.23 11.23 11.23 10.81 -0.64 26 10 208 0
29SEP26 470.00 C 0.00 0.00 0.00 8.98 -0.66 26 0 1,495 0
29SEP26 480.00 C 0.00 0.00 0.00 7.50 -0.51 27 0 82 0
29SEP26 490.00 C 0.00 0.00 0.00 6.19 -0.50 27 0 143 0
29SEP26 500.00 C 0.00 0.00 0.00 5.15 -0.39 27 0 260 0
29SEP26 510.00 C 0.00 0.00 0.00 4.23 -0.39 27 0 478 0
29SEP26 520.00 C 0.00 0.00 0.00 3.50 -0.30 27 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 2.79 -0.38 27 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 2.36 -0.14 27 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.89 -0.22 27 0 258 0
29SEP26 560.00 C 0.00 0.00 0.00 1.53 -0.25 27 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 1.27 -0.16 27 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 1.03 -0.16 27 0 439 0
29SEP26 590.00 C 0.00 0.00 0.00 0.85 -0.11 27 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.70 -0.11 27 0 103 0
30DEC26 290.00 C 0.00 0.00 0.00 112.58 -3.42 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 108.16 -3.38 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 105.12 -2.02 31 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 95.34 -3.20 28 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 88.21 -1.60 30 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 80.40 -1.76 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 71.77 -0.78 28 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 65.85 -1.59 28 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 59.02 -1.50 28 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 52.66 -1.47 28 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 46.81 -1.30 27 0 29 0
30DEC26 390.00 C 0.00 0.00 0.00 41.28 -1.72 27 0 62 0
30DEC26 400.00 C 36.81 36.81 36.81 36.24 -1.56 26 33 1,295 +33
30DEC26 410.00 C 32.51 32.51 32.51 32.06 -1.45 27 33 2,582 +33
30DEC26 420.00 C 29.61 29.61 29.61 28.55 -1.13 27 1 2,919 0
30DEC26 430.00 C 0.00 0.00 0.00 25.17 -0.79 27 0 719 0
30DEC26 440.00 C 23.91 23.91 23.91 22.36 -0.55 27 60 770 +60
30DEC26 450.00 C 19.81 19.81 19.81 19.68 -0.26 27 1 821 +1
30DEC26 460.00 C 0.00 0.00 0.00 16.54 -0.97 26 0 255 0
30DEC26 470.00 C 0.00 0.00 0.00 15.47 +0.26 27 0 83 0
30DEC26 480.00 C 0.00 0.00 0.00 13.72 +0.47 28 0 183 0
30DEC26 490.00 C 0.00 0.00 0.00 12.18 +0.67 28 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 10.66 +0.75 28 0 554 0
30DEC26 510.00 C 0.00 0.00 0.00 9.57 +0.92 28 0 99 0
30DEC26 520.00 C 0.00 0.00 0.00 8.48 +1.09 28 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 7.45 +1.02 28 0 232 0
30DEC26 540.00 C 0.00 0.00 0.00 6.71 +1.33 29 0 82 0
30DEC26 550.00 C 0.00 0.00 0.00 5.79 +1.21 29 0 93 0
30DEC26 560.00 C 0.00 0.00 0.00 5.07 +1.08 29 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 116.65 +0.54 31 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 112.42 +0.56 31 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 108.25 +0.53 30 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 100.09 +0.40 30 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 92.09 -1.43 29 0 37 0
30MAR27 330.00 C 0.00 0.00 0.00 84.60 -0.01 29 0 0 0
30MAR27 340.00 C 78.45 78.45 78.45 75.77 -1.94 27 30 188 0
30MAR27 350.00 C 0.00 0.00 0.00 70.81 -1.47 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 64.31 -1.38 27 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 58.21 -1.30 27 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 52.57 -1.27 27 0 3 0
30MAR27 390.00 C 0.00 0.00 0.00 47.34 -1.11 27 0 63 0
30MAR27 400.00 C 42.60 42.60 42.60 43.08 -0.69 27 10 885 -10
30MAR27 410.00 C 38.00 38.00 38.00 38.82 -0.61 27 10 867 0
30MAR27 420.00 C 0.00 0.00 0.00 34.54 -0.98 26 0 30 0
30MAR27 430.00 C 0.00 0.00 0.00 31.19 -0.83 27 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 28.40 -0.48 27 0 112 0
30MAR27 450.00 C 24.80 24.90 24.80 25.61 -0.48 27 30 85 +10
30MAR27 460.00 C 22.98 22.98 22.06 22.89 -0.66 27 40 278 +39
30MAR27 470.00 C 0.00 0.00 0.00 20.68 -0.59 27 0 251 0
30MAR27 480.00 C 0.00 0.00 0.00 18.63 -0.04 27 0 293 0
30MAR27 490.00 C 17.30 17.30 17.10 16.62 -0.55 27 12 266 0
30MAR27 500.00 C 15.28 15.28 15.28 14.97 -0.56 27 80 312 +80
30MAR27 510.00 C 0.00 0.00 0.00 13.33 -0.56 27 0 12 0
30MAR27 520.00 C 0.00 0.00 0.00 11.55 -0.78 27 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 10.39 -0.75 27 0 9 0
30MAR27 540.00 C 10.52 10.52 10.52 9.24 -0.72 27 1 15 +1
TOTAL CALL 8,347 237,712 +823
20MAR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
20MAR26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
20MAR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
20MAR26 370.00 P 0.01 0.01 0.01 0.00 -0.01 0 45 134 0
20MAR26 380.00 P 0.02 0.02 0.02 0.00 -0.02 0 5 278 0
20MAR26 390.00 P 0.15 0.15 0.05 0.00 -0.35 0 123 1,478 +52
20MAR26 400.00 P 2.00 4.50 1.68 4.00 +0.87 0 717 0 -1,178
20MAR26 410.00 P 11.20 14.35 10.96 14.00 +2.40 0 122 0 -512
20MAR26 420.00 P 21.00 24.24 21.00 24.00 +2.54 0 6 0 -78
20MAR26 430.00 P 0.00 0.00 0.00 34.00 +2.59 0 0 0 -57
20MAR26 440.00 P 0.00 0.00 0.00 44.00 +2.60 0 0 0 0
20MAR26 450.00 P 0.00 0.00 0.00 54.00 +2.60 0 0 0 0
20MAR26 460.00 P 0.00 0.00 0.00 64.00 +2.60 0 0 0 0
20MAR26 470.00 P 0.00 0.00 0.00 74.00 +2.60 0 0 0 0
20MAR26 480.00 P 0.00 0.00 0.00 84.00 +2.45 0 0 0 0
20MAR26 490.00 P 0.00 0.00 0.00 94.00 +2.60 0 0 0 0
20MAR26 500.00 P 0.00 0.00 0.00 104.00 +2.60 0 0 0 0
20MAR26 510.00 P 0.00 0.00 0.00 114.00 +2.46 0 0 0 0
20MAR26 520.00 P 0.00 0.00 0.00 124.00 +2.39 0 0 0 0
20MAR26 530.00 P 0.00 0.00 0.00 134.00 +2.46 0 0 0 0
20MAR26 540.00 P 0.00 0.00 0.00 144.00 +2.60 0 0 0 0
27MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27MAR26 350.00 P 0.12 0.13 0.12 0.02 -0.01 33 23 123 +23
27MAR26 360.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
27MAR26 370.00 P 0.40 0.45 0.40 0.33 +0.01 30 13 81 +13
27MAR26 380.00 P 0.85 1.25 0.85 1.06 +0.03 27 149 333 +127
27MAR26 390.00 P 2.28 3.27 2.02 3.06 +0.39 25 769 2,133 +305
27MAR26 400.00 P 5.00 7.38 5.00 7.38 +0.85 23 541 654 +398
27MAR26 410.00 P 12.22 15.60 12.22 14.89 +1.71 23 89 96 +49
27MAR26 420.00 P 0.00 0.00 0.00 24.40 +2.39 29 0 20 0
27MAR26 430.00 P 0.00 0.00 0.00 34.10 +2.58 31 0 1 0
27MAR26 440.00 P 0.00 0.00 0.00 44.01 +2.60 33 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 54.00 +2.60 0 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 64.00 +2.60 0 0 0 0
27MAR26 470.00 P 0.00 0.00 0.00 74.00 +2.60 0 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 84.00 +2.19 0 0 0 0
27MAR26 490.00 P 0.00 0.00 0.00 94.00 +2.15 0 0 0 0
27MAR26 500.00 P 0.00 0.00 0.00 104.00 +2.19 0 0 0 0
27MAR26 510.00 P 0.00 0.00 0.00 114.00 +2.19 0 0 0 0
27MAR26 520.00 P 0.00 0.00 0.00 124.00 +2.15 0 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 134.00 +2.15 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 116 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 111 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 107 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 103 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 96 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 92 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 88 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 85 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 81 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 78 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 74 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 978 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,916 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 34 0 1,783 0
30MAR26 350.00 P 0.27 0.27 0.27 0.07 +0.02 32 15 7,633 0
30MAR26 360.00 P 0.28 0.40 0.28 0.20 +0.05 30 555 10,592 +525
30MAR26 370.00 P 0.46 0.68 0.46 0.58 +0.12 28 68 4,305 +18
30MAR26 380.00 P 1.14 1.56 1.05 1.47 +0.16 26 228 6,697 +114
30MAR26 390.00 P 2.55 3.79 2.55 3.56 +0.43 23 798 5,548 +47
30MAR26 400.00 P 6.25 8.07 5.88 7.80 +0.79 21 1,075 13,201 -246
30MAR26 410.00 P 12.00 16.00 12.00 15.24 +1.34 22 80 7,988 +2
30MAR26 420.00 P 22.36 24.95 22.36 24.50 +2.14 25 43 6,451 -11
30MAR26 430.00 P 37.00 37.00 37.00 34.10 +2.45 27 14 5,610 -14
30MAR26 440.00 P 0.00 0.00 0.00 44.04 +2.56 30 0 1,847 0
30MAR26 450.00 P 0.00 0.00 0.00 54.00 +2.32 0 0 641 0
30MAR26 460.00 P 0.00 0.00 0.00 64.00 +2.51 0 0 934 0
30MAR26 470.00 P 71.60 71.60 71.23 74.00 +2.60 0 74 148 +74
30MAR26 480.00 P 82.80 82.80 82.80 84.00 +1.96 0 51 184 0
30MAR26 490.00 P 0.00 0.00 0.00 94.06 +2.05 57 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 104.06 +2.07 62 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 114.06 +2.02 66 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 124.06 +2.06 71 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 134.06 +2.06 75 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 144.06 +2.06 79 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 154.06 +2.06 84 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 164.06 +2.10 88 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 174.06 +2.07 92 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 184.05 +2.09 94 0 250 0
29APR26 290.00 P 0.00 0.00 0.00 0.02 0.00 32 0 150 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 0.00 32 0 59 0
29APR26 300.00 P 0.26 0.27 0.26 0.05 +0.01 32 30 296 +30
29APR26 310.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 128 0
29APR26 320.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 434 0
29APR26 330.00 P 0.74 0.74 0.74 0.39 +0.05 29 7 310 +7
29APR26 340.00 P 1.15 1.15 1.05 0.73 +0.08 28 44 715 +39
29APR26 350.00 P 1.31 1.65 1.31 1.35 +0.17 27 692 1,613 +636
29APR26 360.00 P 2.25 2.58 2.22 2.35 +0.23 27 70 1,872 -5
29APR26 370.00 P 3.50 3.90 3.33 3.77 +0.19 25 221 1,695 +88
29APR26 380.00 P 5.10 6.32 5.10 5.94 +0.34 24 376 2,413 -32
29APR26 390.00 P 7.60 9.30 7.60 9.09 +0.46 23 190 3,519 +124
29APR26 400.00 P 11.60 14.34 11.60 13.76 +0.93 23 417 4,266 -67
29APR26 410.00 P 17.24 19.77 17.24 19.76 +1.36 22 86 3,581 +25
29APR26 420.00 P 25.34 27.20 25.34 27.20 +1.45 22 81 2,039 +21
29APR26 430.00 P 0.00 0.00 0.00 35.91 +2.18 24 0 725 0
29APR26 440.00 P 0.00 0.00 0.00 44.89 +2.19 24 0 538 0
29APR26 450.00 P 52.05 52.21 52.05 54.31 +2.54 24 94 731 -6
29APR26 460.00 P 61.25 61.25 61.25 64.05 +2.56 24 24 129 +24
29APR26 470.00 P 71.40 71.40 71.40 74.00 +2.60 0 40 245 0
29APR26 480.00 P 0.00 0.00 0.00 84.00 +1.96 0 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 94.06 +2.05 33 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 104.06 +2.07 36 0 101 0
29APR26 510.00 P 0.00 0.00 0.00 114.11 +2.07 39 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 124.06 +2.06 41 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 134.06 +2.06 43 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 144.11 +2.11 47 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 154.06 +2.06 48 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 164.06 +1.90 50 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 174.06 +2.07 52 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 184.06 +2.10 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 38 0
28MAY26 295.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 211 0
28MAY26 310.00 P 0.87 0.97 0.87 0.38 +0.05 28 10 129 +10
28MAY26 320.00 P 1.39 1.39 1.36 0.69 +0.09 28 35 185 +33
28MAY26 330.00 P 0.00 0.00 0.00 1.18 +0.14 27 0 1,145 0
28MAY26 340.00 P 2.28 2.28 2.28 1.94 +0.20 27 1 1,066 0
28MAY26 350.00 P 3.50 3.50 3.50 3.07 +0.29 27 60 1,018 -50
28MAY26 360.00 P 4.47 4.99 4.47 4.68 +0.41 26 91 1,033 +1
28MAY26 370.00 P 6.12 7.00 6.00 6.67 +0.53 25 68 2,070 +15
28MAY26 380.00 P 8.47 9.85 8.47 9.34 +0.61 24 139 2,287 -48
28MAY26 390.00 P 11.80 13.32 11.80 13.00 +0.82 24 105 2,612 +33
28MAY26 400.00 P 16.96 17.97 16.96 17.65 +1.05 23 73 3,808 -39
28MAY26 410.00 P 22.54 24.20 22.45 23.46 +1.21 23 170 1,745 +170
28MAY26 420.00 P 0.00 0.00 0.00 30.82 +1.67 24 0 2,266 0
28MAY26 430.00 P 0.00 0.00 0.00 38.44 +1.86 24 10 1,237 0
28MAY26 440.00 P 44.48 44.80 44.48 46.70 +2.14 24 36 111 +30
28MAY26 450.00 P 0.00 0.00 0.00 55.50 +2.19 24 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 64.72 +2.32 25 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 74.26 +2.44 25 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 84.04 +2.00 25 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 94.06 +2.05 27 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 104.06 +2.07 29 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 114.11 +2.07 32 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 124.06 +2.06 33 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 134.06 +2.06 35 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 144.11 +2.11 38 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 154.06 +2.02 39 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 164.06 +1.90 41 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 174.06 +2.07 43 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 184.06 +2.10 44 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 194.00 +2.60 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 204.00 +2.21 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 320 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 +0.04 33 0 266 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 +0.05 32 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.11 +0.07 32 0 215 0
29JUN26 265.00 P 0.00 0.00 0.00 0.14 +0.08 32 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.19 +0.11 32 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.24 +0.13 31 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.31 +0.15 31 0 134 0
29JUN26 285.00 P 0.00 0.00 0.00 0.39 +0.18 31 0 311 0
29JUN26 290.00 P 1.05 1.07 1.05 0.51 +0.22 30 4 392 +4
29JUN26 295.00 P 1.22 1.22 1.22 0.65 +0.27 30 1 216 +1
29JUN26 300.00 P 0.00 0.00 0.00 0.83 +0.31 30 0 260 0
29JUN26 310.00 P 0.00 0.00 0.00 1.26 +0.40 29 0 347 0
29JUN26 320.00 P 0.00 0.00 0.00 1.87 +0.49 29 0 567 0
29JUN26 330.00 P 0.00 0.00 0.00 2.74 +0.59 28 0 2,955 0
29JUN26 340.00 P 3.93 4.10 3.93 3.93 +0.70 28 51 2,374 +50
29JUN26 350.00 P 4.95 5.50 4.89 5.42 +0.72 27 42 5,013 +32
29JUN26 360.00 P 6.69 7.38 6.64 7.25 +0.63 26 145 12,000 +100
29JUN26 370.00 P 9.03 9.70 8.58 9.55 +0.61 25 84 3,922 +4
29JUN26 380.00 P 12.14 12.96 12.14 12.57 +0.87 25 123 2,945 +21
29JUN26 390.00 P 15.23 16.75 15.23 16.45 +1.00 24 429 2,923 -207
29JUN26 400.00 P 21.50 21.63 21.50 20.95 +0.85 24 7 5,100 -5
29JUN26 410.00 P 25.59 27.15 25.42 26.78 +1.19 24 345 1,312 -101
29JUN26 420.00 P 32.06 33.91 32.06 33.46 +1.56 24 182 5,537 +146
29JUN26 430.00 P 0.00 0.00 0.00 41.16 +2.10 25 0 1,317 0
29JUN26 440.00 P 0.00 0.00 0.00 49.03 +2.13 25 0 716 0
29JUN26 450.00 P 0.00 0.00 0.00 57.44 +2.35 25 0 556 0
29JUN26 460.00 P 66.20 66.50 66.18 66.22 +2.51 25 200 1,069 0
29JUN26 470.00 P 0.00 0.00 0.00 75.32 +2.61 25 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 84.62 +2.17 25 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 94.30 +2.29 26 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 104.08 +2.09 26 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 114.11 +2.07 28 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 124.06 +2.06 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 134.06 +2.05 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 144.11 +2.11 33 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 154.06 +2.02 34 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 164.06 +1.90 36 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 174.06 +2.06 37 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 184.06 +2.10 39 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 194.00 +2.60 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 204.00 +2.21 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.07 +0.01 28 0 321 0
29SEP26 295.00 P 0.00 0.00 0.00 2.57 +0.12 28 0 145 0
29SEP26 300.00 P 3.98 3.98 3.98 3.05 +0.12 28 50 408 +47
29SEP26 310.00 P 4.78 4.78 4.78 4.22 +0.20 28 100 431 +100
29SEP26 320.00 P 5.73 5.73 5.73 5.66 +0.31 28 4,050 4,284 +2,742
29SEP26 330.00 P 7.18 7.18 7.18 7.29 +0.21 27 1 979 -1
29SEP26 340.00 P 0.00 0.00 0.00 9.53 +0.67 27 0 1,271 0
29SEP26 350.00 P 0.00 0.00 0.00 11.70 +0.55 26 0 2,303 0
29SEP26 360.00 P 14.60 14.65 14.52 14.62 +0.70 26 27 2,570 +27
29SEP26 370.00 P 18.00 18.00 18.00 18.10 +0.85 26 5 3,218 +5
29SEP26 380.00 P 21.00 21.96 21.00 22.03 +1.07 25 12 1,247 +2
29SEP26 390.00 P 25.39 26.76 25.39 26.34 +1.13 25 243 1,892 -233
29SEP26 400.00 P 31.90 31.90 31.90 31.54 +1.26 25 3 2,773 0
29SEP26 410.00 P 0.00 0.00 0.00 37.38 +1.35 25 0 2,001 0
29SEP26 420.00 P 0.00 0.00 0.00 43.89 +1.60 25 0 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 50.65 +1.71 25 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 58.27 +1.85 25 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 65.85 +1.78 25 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 74.46 +2.04 26 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 82.40 +1.86 26 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 91.02 +2.74 26 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 99.84 +1.90 26 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 108.82 +1.89 26 0 571 0
29SEP26 510.00 P 0.00 0.00 0.00 118.13 +1.31 27 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 127.37 +2.02 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 136.74 +2.00 27 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 146.19 +2.07 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 156.56 +2.95 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 165.29 +2.09 28 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 174.93 +2.12 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 184.61 +2.16 29 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 194.31 +2.14 29 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 204.05 +2.17 29 0 1 0
30DEC26 290.00 P 5.03 5.03 5.03 4.87 +1.62 29 1 291 +1
30DEC26 295.00 P 0.00 0.00 0.00 5.58 +1.71 29 0 186 0
30DEC26 300.00 P 5.83 5.83 5.83 6.26 +1.68 29 10 356 0
30DEC26 310.00 P 0.00 0.00 0.00 7.60 +1.54 28 0 2,937 0
30DEC26 320.00 P 8.68 8.80 8.68 9.38 +1.39 28 31 820 +20
30DEC26 330.00 P 11.00 11.00 11.00 11.57 +1.31 27 3 708 +2
30DEC26 340.00 P 12.72 13.50 12.72 14.03 +1.36 27 2 352 +1
30DEC26 350.00 P 0.00 0.00 0.00 16.82 +1.38 27 0 847 0
30DEC26 360.00 P 0.00 0.00 0.00 20.06 +1.56 26 0 614 0
30DEC26 370.00 P 23.24 23.24 23.24 23.53 +1.42 26 30 872 +30
30DEC26 380.00 P 26.20 27.17 26.20 27.60 +1.29 26 31 850 +30
30DEC26 390.00 P 32.18 32.18 32.18 31.83 +0.98 25 238 1,193 +238
30DEC26 400.00 P 36.26 36.26 36.26 37.04 +1.08 25 5 1,609 0
30DEC26 410.00 P 0.00 0.00 0.00 42.79 +1.27 25 0 2,272 0
30DEC26 420.00 P 0.00 0.00 0.00 49.36 +1.81 25 0 2,278 0
30DEC26 430.00 P 0.00 0.00 0.00 55.40 +1.19 25 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 62.97 +2.04 25 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 70.47 +1.68 26 0 733 0
30DEC26 460.00 P 0.00 0.00 0.00 78.34 +1.73 26 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 86.40 +1.70 26 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 94.75 +0.96 26 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 103.15 +1.81 26 0 340 0
30DEC26 500.00 P 110.00 110.00 110.00 111.79 +2.73 26 1 545 0
30DEC26 510.00 P 0.00 0.00 0.00 120.63 +1.85 26 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 130.59 +3.00 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 138.68 +1.85 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 148.91 +3.00 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 157.60 +2.45 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 167.43 +2.96 29 0 0 0
30MAR27 290.00 P 7.55 7.55 7.55 5.74 +0.08 27 1 39 +1
30MAR27 295.00 P 7.81 8.01 7.81 6.64 +0.26 27 6 15 +6
30MAR27 300.00 P 8.78 8.78 8.78 7.61 +0.36 27 2 79 +2
30MAR27 310.00 P 0.00 0.00 0.00 9.56 +0.38 27 0 13 0
30MAR27 320.00 P 12.07 12.07 12.07 11.98 +0.52 27 5 55 +5
30MAR27 330.00 P 14.17 15.10 14.17 14.56 +0.56 27 17 36 +17
30MAR27 340.00 P 0.00 0.00 0.00 17.77 +0.72 27 0 17 0
30MAR27 350.00 P 0.00 0.00 0.00 21.07 +0.96 27 0 349 0
30MAR27 360.00 P 0.00 0.00 0.00 24.60 +0.91 27 0 71 0
30MAR27 370.00 P 0.00 0.00 0.00 28.03 +0.75 26 0 235 0
30MAR27 380.00 P 0.00 0.00 0.00 32.34 +0.82 26 0 276 0
30MAR27 390.00 P 37.25 37.91 37.25 37.28 +0.67 26 268 331 +268
30MAR27 400.00 P 0.00 0.00 0.00 42.37 +1.00 26 0 873 0
30MAR27 410.00 P 0.00 0.00 0.00 48.05 +0.95 26 0 936 0
30MAR27 420.00 P 0.00 0.00 0.00 54.62 +1.43 26 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 61.21 +1.48 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 67.92 +1.42 26 0 9 0
30MAR27 450.00 P 75.10 75.10 75.10 75.37 +1.52 26 20 23 +20
30MAR27 460.00 P 0.00 0.00 0.00 83.88 +2.43 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 90.76 +2.00 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 98.65 +2.02 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 106.76 +2.14 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 115.16 +1.57 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 123.66 +1.54 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 132.29 +1.62 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 141.16 +1.81 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 150.05 +2.28 27 0 0 0
TOTAL PUT 15,548 243,905 +4,065
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$ 27.38
30MAR26 15.50 C 0.00 0.00 0.00 11.91 +0.18 150 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.41 +0.18 142 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.91 +0.18 134 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.41 +0.18 126 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.91 +0.18 119 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.41 +0.18 112 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.91 +0.18 105 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.41 +0.18 99 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.91 +0.17 92 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.41 +0.17 86 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.41 +0.17 73 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.41 +0.17 61 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.40 +0.16 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.40 +0.16 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.40 +0.15 22 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 1.40 +0.08 13 0 10 0
30MAR26 27.00 C 0.73 0.73 0.73 0.63 +0.06 22 15 224 -15
30MAR26 28.00 C 0.27 0.27 0.24 0.19 +0.01 23 43 131 +43
30MAR26 29.00 C 0.07 0.07 0.07 0.04 0.00 24 15 180 +15
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 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 42 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.46 +0.23 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.97 +0.23 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.58 +0.34 63 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.52 +0.28 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.49 +0.21 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.45 +0.16 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.48 +0.16 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.55 +0.15 22 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.71 +0.06 22 0 30 0
29APR26 27.00 C 1.14 1.14 1.14 1.04 +0.07 22 20 215 0
29APR26 28.00 C 0.00 0.00 0.00 0.57 +0.07 22 0 319 0
29APR26 29.00 C 0.00 0.00 0.00 0.28 +0.04 22 0 111 0
29APR26 30.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 252 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 +0.02 23 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 27 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 8.55 +0.27 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.05 +0.28 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.58 +0.31 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.57 +0.28 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.59 +0.28 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.60 +0.25 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.54 +0.13 21 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.65 +0.11 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.88 +0.07 22 0 30 0
28MAY26 27.00 C 1.33 1.33 1.33 1.23 +0.06 22 15 202 -15
28MAY26 28.00 C 0.00 0.00 0.00 0.74 +0.04 21 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 0.42 +0.02 22 0 133 0
28MAY26 30.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.11 0.00 22 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 0.00 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 22 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 27 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 11.53 +0.29 67 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.03 +0.29 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.54 +0.29 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.04 +0.29 57 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.54 +0.29 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.05 +0.29 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.55 +0.27 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.05 +0.28 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.58 +0.31 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.58 +0.29 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.60 +0.28 35 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.60 +0.25 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.56 +0.13 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.69 +0.11 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.95 +0.07 22 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.32 +0.06 22 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.84 +0.04 21 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.52 +0.02 21 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 +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 0.05 -0.01 22 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 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.04 +0.29 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.55 +0.30 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.05 +0.29 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.56 +0.28 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.06 +0.29 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.58 +0.30 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.59 +0.27 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.64 +0.32 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.71 +0.22 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.80 +0.12 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.07 +0.10 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.45 +0.09 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.87 +0.07 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.45 +0.06 24 0 215 0
29SEP26 29.00 C 0.00 0.00 0.00 1.11 +0.04 24 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.84 +0.03 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 +0.03 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 +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 8.56 +0.28 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.06 +0.28 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.58 +0.29 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.61 +0.25 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.67 +0.25 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.78 +0.14 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.00 +0.10 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.34 +0.09 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.77 +0.09 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.20 +0.07 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.78 +0.05 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.43 +0.04 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.14 +0.04 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.90 +0.03 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 +0.03 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 +0.02 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 +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 8.56 +0.28 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.07 +0.28 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.59 +0.27 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.64 +0.19 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.74 +0.23 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.92 +0.04 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.32 +0.12 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.71 +0.12 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.16 +0.20 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.59 +0.09 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.16 +0.07 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.80 +0.07 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.50 +0.07 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.23 +0.05 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.00 +0.05 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.82 +0.04 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 +0.03 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
TOTAL CALL 108 4,755 +28
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 127 0
30MAR26 26.00 P 0.06 0.06 0.06 0.05 -0.03 24 10 76 +10
30MAR26 27.00 P 0.00 0.00 0.00 0.26 -0.09 23 0 254 0
30MAR26 28.00 P 0.65 0.65 0.65 0.82 -0.13 24 1 143 0
30MAR26 29.00 P 0.00 0.00 0.00 1.69 -0.13 29 0 133 0
30MAR26 30.00 P 0.00 0.00 0.00 2.62 -0.16 0 0 67 0
30MAR26 31.00 P 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.62 -0.22 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.62 -0.22 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.62 -0.22 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.62 -0.22 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.62 -0.22 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.62 -0.22 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.62 -0.22 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 19 0
29APR26 25.00 P 0.13 0.13 0.13 0.11 -0.01 23 20 98 0
29APR26 26.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 75 0
29APR26 27.00 P 0.55 0.55 0.55 0.63 -0.03 23 7 539 -7
29APR26 28.00 P 0.97 0.97 0.97 1.13 -0.10 22 1 322 -1
29APR26 29.00 P 0.00 0.00 0.00 1.86 -0.10 23 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.69 -0.14 22 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.63 -0.15 22 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.62 -0.22 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.62 -0.22 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.62 -0.22 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.62 -0.22 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.62 -0.22 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.62 -0.22 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.62 -0.22 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 30 0
28MAY26 25.00 P 0.41 0.41 0.41 0.37 -0.07 22 10 52 +10
28MAY26 26.00 P 0.69 0.69 0.69 0.71 -0.09 22 8 34 0
28MAY26 27.00 P 0.00 0.00 0.00 1.21 -0.08 22 0 246 0
28MAY26 28.00 P 0.00 0.00 0.00 1.84 -0.10 22 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.62 -0.11 23 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.42 -0.16 21 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.34 -0.16 22 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.26 -0.29 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.24 -0.29 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.24 -0.28 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.22 -0.26 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.22 -0.27 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.21 -0.27 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.19 -0.27 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.18 -0.29 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.05 22 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.53 -0.07 22 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.89 -0.10 22 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 1.39 -0.07 22 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.01 -0.09 22 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.76 -0.08 23 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.52 -0.15 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.41 -0.15 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.28 -0.28 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.25 -0.29 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.24 -0.28 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.22 -0.28 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.22 -0.27 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.21 -0.27 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.19 -0.28 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.18 -0.29 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 25 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 0.06 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 -0.04 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.05 25 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 -0.06 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.52 -0.07 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.03 -0.10 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.56 -0.10 24 0 215 0
29SEP26 29.00 P 0.00 0.00 0.00 3.22 -0.12 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.95 -0.13 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.89 +0.01 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.76 -0.15 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.67 -0.15 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.62 -0.15 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.59 -0.16 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.58 -0.16 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.58 -0.16 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.59 -0.16 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.59 -0.18 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 -0.03 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.05 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.30 -0.06 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.74 -0.08 24 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 2.25 -0.10 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 -0.11 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.51 -0.01 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.11 -0.12 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.03 -0.13 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.87 -0.14 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.76 -0.15 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.68 -0.15 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.64 -0.15 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.61 -0.16 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.60 -0.16 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.61 -0.15 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.59 -0.18 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.84 -0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.16 -0.03 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.54 -0.05 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 -0.06 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.51 -0.08 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.09 -0.09 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.63 -0.09 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.46 +0.03 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.22 -0.11 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.03 -0.12 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.89 -0.13 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.78 -0.14 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.71 -0.15 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.67 -0.15 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.64 -0.15 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.63 -0.16 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.61 -0.18 33 0 0 0
TOTAL PUT 57 4,282 +12
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$ 124.50
20MAR26 92.50 C 0.00 0.00 0.00 32.00 +0.49 0 0 0 -150
20MAR26 95.00 C 0.00 0.00 0.00 29.50 +0.23 0 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 27.00 +0.25 0 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 24.50 +0.36 0 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 22.00 +0.25 0 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 19.50 +0.26 0 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 17.00 +0.22 0 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 14.50 +0.22 0 0 0 0
20MAR26 112.50 C 0.00 0.00 0.00 12.00 +0.08 0 0 0 0
20MAR26 115.00 C 0.00 0.00 0.00 9.50 +0.18 0 0 0 0
20MAR26 117.50 C 0.00 0.00 0.00 7.00 +0.11 0 0 0 0
20MAR26 120.00 C 2.70 3.40 2.70 4.50 +0.13 0 6 0 -37
20MAR26 122.50 C 1.10 1.45 0.83 2.00 -0.22 0 87 0 -332
20MAR26 125.00 C 0.29 0.31 0.04 0.00 -0.63 0 226 299 +35
20MAR26 127.50 C 0.09 0.10 0.01 0.00 -0.17 0 238 300 -135
20MAR26 130.00 C 0.01 0.02 0.01 0.00 -0.04 0 6 310 -6
20MAR26 132.50 C 0.01 0.01 0.01 0.00 -0.01 0 37 176 -37
20MAR26 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 225 435 -16
20MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
20MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 331 0
20MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
20MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
20MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 32.05 +0.26 71 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 29.55 +0.26 63 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 27.05 +0.26 55 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 24.56 +0.42 59 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 22.06 +0.31 52 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 19.58 +0.34 52 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 17.10 +0.32 49 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 14.65 +0.37 48 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 12.23 +0.31 45 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 9.88 +0.23 43 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 7.63 +0.11 41 0 0 0
27MAR26 120.00 C 0.00 0.00 0.00 5.38 -0.10 36 0 2 0
27MAR26 122.50 C 2.60 2.96 2.60 3.60 -0.04 35 260 319 +139
27MAR26 125.00 C 1.50 1.87 1.45 2.14 -0.10 34 281 226 +28
27MAR26 127.50 C 0.95 1.09 0.79 1.22 -0.06 34 258 244 +19
27MAR26 130.00 C 0.50 0.50 0.42 0.64 -0.02 34 175 384 +97
27MAR26 132.50 C 0.23 0.25 0.23 0.30 -0.01 35 29 155 +29
27MAR26 135.00 C 0.17 0.17 0.14 0.14 +0.01 35 7 49 -3
27MAR26 137.50 C 0.10 0.10 0.10 0.06 +0.01 36 43 59 +43
27MAR26 140.00 C 0.08 0.08 0.08 0.02 0.00 35 100 111 +100
27MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 77.53 +0.37 0 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 76.53 +0.36 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.53 +0.35 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.54 +0.36 174 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 72.04 +0.05 159 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.54 +0.36 141 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 67.04 +0.36 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 64.54 +0.36 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 62.04 +0.06 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.55 +0.36 124 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 57.05 +0.07 112 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 54.55 +0.36 96 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 52.05 +0.36 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 49.55 +0.05 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 47.05 +0.35 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 44.56 +0.05 85 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 42.06 +0.05 75 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 39.56 +0.06 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 37.06 +0.06 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 34.57 +0.37 67 0 31 0
30MAR26 92.50 C 0.00 0.00 0.00 32.07 +0.04 60 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 29.57 +0.04 53 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 27.08 +0.04 55 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 24.59 -0.17 53 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 22.10 +0.35 49 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 19.63 +0.39 48 0 70 0
30MAR26 107.50 C 0.00 0.00 0.00 17.17 +0.39 46 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 14.73 +0.41 44 0 438 0
30MAR26 112.50 C 0.00 0.00 0.00 12.34 +0.38 42 0 10 0
30MAR26 115.00 C 0.00 0.00 0.00 10.01 +0.19 39 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 7.63 -0.08 34 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 5.57 -0.05 33 0 57 0
30MAR26 122.50 C 2.90 3.10 2.90 3.80 -0.09 32 143 733 +87
30MAR26 125.00 C 1.90 2.26 1.73 2.33 -0.15 30 429 1,011 +167
30MAR26 127.50 C 1.17 1.25 1.00 1.46 -0.03 32 424 1,015 +231
30MAR26 130.00 C 0.61 0.67 0.54 0.88 0.00 33 469 3,991 +23
30MAR26 132.50 C 0.35 0.38 0.30 0.51 0.00 34 300 3,629 +57
30MAR26 135.00 C 0.24 0.24 0.20 0.29 +0.01 35 105 6,644 -14
30MAR26 137.50 C 0.15 0.16 0.14 0.17 +0.01 36 72 3,797 -50
30MAR26 140.00 C 0.13 0.13 0.10 0.10 +0.01 37 216 5,095 +81
30MAR26 142.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 2,571 0
30MAR26 145.00 C 0.05 0.05 0.05 0.04 +0.01 40 1 2,952 0
30MAR26 147.50 C 0.08 0.08 0.06 0.02 0.00 41 3 1,464 +1
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 7,389 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,609 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 991 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 823 0
30MAR26 160.00 C 0.02 0.02 0.02 0.01 0.00 54 100 1,456 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,094 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 420 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 870 0
29APR26 92.50 C 0.00 0.00 0.00 32.34 +0.12 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 29.89 +0.16 41 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 27.46 +0.42 40 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 24.59 -0.39 0 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 22.67 +0.31 38 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 20.34 +0.29 37 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 17.62 -0.71 29 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 15.45 -0.39 31 0 12 0
29APR26 112.50 C 0.00 0.00 0.00 13.41 -0.34 32 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.34 -0.22 31 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 9.53 -0.14 31 0 25 0
29APR26 120.00 C 7.18 7.18 7.18 7.96 +0.09 32 3 60 0
29APR26 122.50 C 5.41 5.90 5.41 6.23 -0.08 30 107 256 +49
29APR26 125.00 C 4.40 4.66 4.26 4.86 0.00 29 244 803 +178
29APR26 127.50 C 3.19 3.61 3.19 3.82 +0.11 30 147 1,140 +111
29APR26 130.00 C 2.46 2.80 2.30 2.96 +0.11 30 260 1,047 +114
29APR26 132.50 C 1.79 2.07 1.77 2.26 +0.11 30 81 1,856 +19
29APR26 135.00 C 1.31 1.51 1.30 1.70 +0.14 30 183 1,478 +56
29APR26 137.50 C 0.99 0.99 0.94 1.26 +0.15 31 130 907 +19
29APR26 140.00 C 0.73 0.78 0.73 0.93 +0.16 31 298 1,770 +227
29APR26 142.50 C 0.64 0.64 0.64 0.67 +0.15 31 30 610 0
29APR26 145.00 C 0.49 0.49 0.49 0.49 +0.15 31 5 1,246 0
29APR26 147.50 C 0.34 0.34 0.34 0.36 +0.14 32 30 1,131 0
29APR26 150.00 C 0.28 0.28 0.28 0.25 +0.11 32 5 991 +5
29APR26 152.50 C 0.26 0.26 0.26 0.18 +0.09 32 100 955 +100
29APR26 155.00 C 0.23 0.23 0.23 0.12 +0.07 32 5 386 0
29APR26 157.50 C 0.00 0.00 0.00 0.09 +0.06 32 0 414 0
29APR26 160.00 C 0.16 0.17 0.16 0.06 +0.04 32 35 589 +9
29APR26 162.50 C 0.00 0.00 0.00 0.04 +0.03 32 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 0.08 0.08 0.08 0.01 0.00 34 100 300 +100
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 35.08 +0.19 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.68 +0.19 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.30 +0.18 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.46 -0.31 31 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.86 -0.59 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.67 -0.05 30 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.15 +0.66 38 0 0 0
28MAY26 107.50 C 17.92 17.92 17.92 19.00 +0.64 37 7 7 0
28MAY26 110.00 C 0.00 0.00 0.00 16.91 +0.61 36 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 14.89 +0.58 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.38 +0.73 37 0 190 0
28MAY26 117.50 C 0.00 0.00 0.00 11.18 +0.46 34 0 0 0
28MAY26 120.00 C 8.40 8.40 8.40 9.18 -0.01 31 3 401 +3
28MAY26 122.50 C 6.91 7.04 6.91 7.69 +0.01 31 54 309 +54
28MAY26 125.00 C 5.95 5.95 5.95 6.29 -0.09 30 1 1,790 +1
28MAY26 127.50 C 4.88 4.88 4.88 5.22 -0.04 30 50 412 +50
28MAY26 130.00 C 3.76 3.76 3.76 4.32 +0.02 30 2 201 0
28MAY26 132.50 C 0.00 0.00 0.00 3.54 +0.07 30 0 1,334 0
28MAY26 135.00 C 2.60 2.60 2.60 2.87 +0.10 30 70 1,313 +70
28MAY26 137.50 C 1.96 2.05 1.96 2.31 +0.15 31 51 528 +20
28MAY26 140.00 C 1.63 1.63 1.57 1.86 +0.19 31 14 1,505 +1
28MAY26 142.50 C 1.31 1.32 1.31 1.47 +0.19 31 40 2,675 0
28MAY26 145.00 C 1.04 1.04 1.04 1.16 +0.20 31 11 1,594 +10
28MAY26 147.50 C 0.87 0.91 0.86 0.95 +0.25 31 308 2,604 +307
28MAY26 150.00 C 0.70 0.79 0.70 0.74 +0.22 31 8 1,392 +8
28MAY26 152.50 C 0.65 0.65 0.65 0.58 +0.20 31 8 290 0
28MAY26 155.00 C 0.00 0.00 0.00 0.44 +0.18 31 0 286 0
28MAY26 157.50 C 0.00 0.00 0.00 0.34 +0.16 31 0 258 0
28MAY26 160.00 C 0.00 0.00 0.00 0.26 +0.13 31 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.19 +0.10 31 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.15 +0.09 31 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.11 +0.07 32 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.08 +0.05 31 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.06 +0.04 32 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 64.71 +0.23 52 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 62.21 +0.21 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.72 +0.20 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.23 +0.19 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.74 +0.15 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.25 +0.17 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.76 +0.15 36 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 47.27 +0.15 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.79 +0.12 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.32 0.00 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.85 -0.04 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.40 -0.10 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.08 -0.05 38 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 32.68 -0.11 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 30.30 -0.15 36 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 27.51 -0.63 28 0 8 0
29JUN26 100.00 C 25.00 25.00 24.60 25.28 -0.62 30 3 7 -2
29JUN26 102.50 C 0.00 0.00 0.00 24.11 +0.43 38 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 21.15 +0.28 32 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 19.21 +0.39 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.28 +0.39 32 0 106 0
29JUN26 112.50 C 0.00 0.00 0.00 15.42 +0.38 32 0 56 0
29JUN26 115.00 C 12.00 12.00 12.00 13.66 +0.78 32 1 1,945 0
29JUN26 117.50 C 0.00 0.00 0.00 11.73 -0.24 30 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 10.19 -0.13 30 0 1,893 0
29JUN26 122.50 C 8.00 8.68 7.95 8.85 -0.06 30 145 241 +55
29JUN26 125.00 C 0.00 0.00 0.00 7.64 -0.01 30 3 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 6.49 -0.04 30 0 415 0
29JUN26 130.00 C 5.06 5.06 5.06 5.55 +0.02 29 4 3,114 -4
29JUN26 132.50 C 0.00 0.00 0.00 4.67 -0.03 29 0 1,629 0
29JUN26 135.00 C 0.00 0.00 0.00 3.91 -0.02 29 0 4,534 0
29JUN26 137.50 C 2.93 2.93 2.93 3.28 0.00 29 100 1,285 0
29JUN26 140.00 C 2.54 2.54 2.54 2.75 +0.08 30 10 1,381 0
29JUN26 142.50 C 2.11 2.21 2.11 2.31 +0.11 30 113 748 +113
29JUN26 145.00 C 0.00 0.00 0.00 1.87 +0.09 30 0 657 0
29JUN26 147.50 C 1.48 1.48 1.48 1.52 +0.09 29 100 1,662 +100
29JUN26 150.00 C 1.32 1.32 1.32 1.20 +0.06 29 27 515 +16
29JUN26 152.50 C 1.10 1.10 1.10 0.95 +0.06 29 100 1,220 +100
29JUN26 155.00 C 0.91 0.97 0.91 0.75 +0.04 29 133 398 +30
29JUN26 157.50 C 0.00 0.00 0.00 0.57 +0.03 29 0 3,053 0
29JUN26 160.00 C 0.72 0.72 0.72 0.44 +0.01 28 30 917 +30
29JUN26 162.50 C 0.61 0.61 0.61 0.33 +0.01 28 30 1,039 +30
29JUN26 165.00 C 0.60 0.60 0.60 0.25 0.00 28 60 771 +60
29JUN26 167.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 0.00 28 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 0.00 28 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 0.00 28 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 0.00 28 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 55.00 +0.23 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.61 +0.24 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.24 +0.26 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.89 +0.27 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.79 -0.50 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.32 -0.63 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.85 -0.79 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.69 -0.73 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.66 -0.50 31 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 33.33 -0.51 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.34 -0.31 31 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.22 -0.27 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.20 -0.14 31 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 25.28 -0.03 31 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.37 +0.35 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 22.18 +1.06 33 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 20.36 +1.56 33 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 18.53 +0.90 32 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 16.86 +0.93 32 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 15.19 +0.71 31 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 13.92 +0.93 31 0 1,248 0
29SEP26 122.50 C 0.00 0.00 0.00 11.78 +0.19 29 0 214 0
29SEP26 125.00 C 0.00 0.00 0.00 10.42 +0.20 28 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 9.31 +0.09 28 0 277 0
29SEP26 130.00 C 7.76 7.76 7.76 8.26 +0.08 28 2 350 -2
29SEP26 132.50 C 6.65 6.65 6.65 7.33 +0.06 28 4 661 -4
29SEP26 135.00 C 6.24 6.24 6.24 6.43 -0.03 28 5 938 +5
29SEP26 137.50 C 5.18 5.18 5.18 5.67 -0.10 28 10 1,046 0
29SEP26 140.00 C 0.00 0.00 0.00 4.92 -0.17 28 0 6,616 0
29SEP26 142.50 C 0.00 0.00 0.00 4.35 -0.14 28 0 174 0
29SEP26 145.00 C 3.78 3.78 3.78 3.85 -0.11 28 1 1,908 0
29SEP26 147.50 C 0.00 0.00 0.00 3.41 -0.12 28 0 781 0
29SEP26 150.00 C 0.00 0.00 0.00 2.92 -0.21 28 0 387 0
29SEP26 152.50 C 0.00 0.00 0.00 2.48 -0.30 28 0 392 0
29SEP26 155.00 C 0.00 0.00 0.00 2.12 -0.34 27 0 680 0
29SEP26 157.50 C 0.00 0.00 0.00 1.77 -0.37 27 0 424 0
29SEP26 160.00 C 0.00 0.00 0.00 1.51 -0.34 27 0 589 0
29SEP26 162.50 C 0.00 0.00 0.00 1.24 -0.38 27 0 276 0
29SEP26 165.00 C 0.00 0.00 0.00 1.04 -0.35 27 0 175 0
29SEP26 167.50 C 0.00 0.00 0.00 0.86 -0.35 26 0 130 0
29SEP26 170.00 C 1.10 1.10 1.10 0.70 -0.35 26 6 61 +6
29SEP26 172.50 C 0.00 0.00 0.00 0.58 -0.32 26 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.46 -0.32 26 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.38 -0.29 26 0 153 0
30DEC26 80.00 C 0.00 0.00 0.00 45.03 -0.64 0 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 42.78 -0.62 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.76 -0.40 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.40 -0.54 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.17 -0.59 25 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.03 -0.59 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.94 -0.57 26 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.99 -0.46 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.78 -0.62 26 0 480 0
30DEC26 102.50 C 0.00 0.00 0.00 25.98 -0.50 26 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 24.21 -0.32 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 22.50 -0.32 27 0 1 0
30DEC26 110.00 C 19.95 19.95 19.95 21.50 +0.37 29 5 36 +4
30DEC26 112.50 C 0.00 0.00 0.00 19.88 +0.35 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 18.37 +0.82 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 16.85 +0.32 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 15.06 +0.31 27 0 154 0
30DEC26 122.50 C 0.00 0.00 0.00 13.77 +0.31 27 0 144 0
30DEC26 125.00 C 11.63 11.63 11.63 12.58 +0.28 27 1 243 0
30DEC26 127.50 C 0.00 0.00 0.00 11.47 +0.28 27 0 94 0
30DEC26 130.00 C 9.78 9.78 9.78 10.43 +0.26 27 1 813 0
30DEC26 132.50 C 0.00 0.00 0.00 9.57 +0.26 27 0 664 0
30DEC26 135.00 C 0.00 0.00 0.00 8.71 +0.27 27 0 481 0
30DEC26 137.50 C 0.00 0.00 0.00 7.90 +0.24 27 0 581 0
30DEC26 140.00 C 0.00 0.00 0.00 7.21 +0.25 28 0 442 0
30DEC26 142.50 C 0.00 0.00 0.00 6.52 +0.25 28 0 401 0
30DEC26 145.00 C 0.00 0.00 0.00 5.90 +0.22 28 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 5.37 +0.23 28 0 170 0
30DEC26 150.00 C 0.00 0.00 0.00 4.83 +0.17 28 0 222 0
30DEC26 152.50 C 4.20 4.20 4.20 4.36 +0.18 28 2 71 0
30DEC26 155.00 C 0.00 0.00 0.00 3.95 +0.20 28 0 146 0
30DEC26 157.50 C 0.00 0.00 0.00 3.55 +0.01 28 0 473 0
30DEC26 160.00 C 2.96 2.96 2.88 3.18 +0.03 28 675 2,260 +675
30DEC26 162.50 C 0.00 0.00 0.00 2.89 +0.11 28 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.59 +0.12 28 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.30 +0.09 28 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 2.10 +0.11 28 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 1.92 +0.15 28 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 1.78 +0.23 29 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 1.58 +0.18 29 0 36 0
30MAR27 92.50 C 0.00 0.00 0.00 35.21 -0.32 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.03 -0.45 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.10 -0.37 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.34 -0.16 26 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 27.57 -0.12 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.91 +0.18 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 24.30 +0.49 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 23.41 +0.47 29 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 21.94 +0.46 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.46 +0.44 29 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 19.05 +0.39 29 0 0 0
30MAR27 120.00 C 15.38 15.38 15.38 17.23 +0.36 27 5 59 0
30MAR27 122.50 C 0.00 0.00 0.00 15.98 +0.35 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.83 +0.29 27 0 93 0
30MAR27 127.50 C 0.00 0.00 0.00 13.76 +0.27 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 12.75 +0.28 28 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 11.83 +0.23 28 0 61 0
30MAR27 135.00 C 0.00 0.00 0.00 11.00 +0.23 28 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 10.17 +0.23 28 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 9.40 +0.19 28 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 8.74 +0.20 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.08 +0.20 28 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 7.41 +0.16 28 0 58 0
30MAR27 150.00 C 5.46 5.50 5.46 6.89 +0.15 28 7 359 -7
30MAR27 152.50 C 0.00 0.00 0.00 6.38 +0.15 28 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 5.87 +0.15 28 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 5.39 +0.12 28 0 0 0
30MAR27 160.00 C 3.85 3.85 3.85 5.01 +0.12 28 4 71 +4
30MAR27 162.50 C 0.00 0.00 0.00 4.63 -0.02 29 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 4.38 +0.12 29 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.02 +0.09 29 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.74 +0.10 29 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 3.45 +0.09 29 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.17 +0.09 29 0 0 0
30MAR27 177.50 C 2.26 2.26 2.26 2.89 +0.07 29 20 25 +20
TOTAL CALL 8,237 159,809 +3,097
20MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
20MAR26 105.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 26 0
20MAR26 107.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 186 0
20MAR26 110.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 217 0
20MAR26 112.50 P 0.01 0.01 0.01 0.00 -0.06 0 23 278 0
20MAR26 115.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 738 0
20MAR26 117.50 P 0.00 0.00 0.00 0.00 -0.17 0 0 1,333 0
20MAR26 120.00 P 0.10 0.12 0.03 0.00 -0.32 0 42 470 -26
20MAR26 122.50 P 0.67 0.69 0.01 0.00 -0.68 0 1,312 2,434 +308
20MAR26 125.00 P 1.50 2.25 0.97 0.50 -1.05 0 769 0 -828
20MAR26 127.50 P 4.50 4.80 3.53 3.00 -0.66 0 641 0 -1,212
20MAR26 130.00 P 6.69 6.79 6.20 5.50 -0.54 0 355 0 -423
20MAR26 132.50 P 9.20 9.29 8.87 8.00 -0.51 0 328 0 -317
20MAR26 135.00 P 0.00 0.00 0.00 10.50 -0.50 0 0 0 -256
20MAR26 137.50 P 0.00 0.00 0.00 13.00 -0.50 0 0 0 -30
20MAR26 140.00 P 0.00 0.00 0.00 15.50 -0.54 0 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 18.00 -0.50 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 20.50 -0.57 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 23.00 -0.50 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 25.50 -0.50 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 28.00 -0.50 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 30.50 -0.50 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 33.00 -0.50 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 35.50 -0.50 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 38.00 -0.50 0 0 0 0
20MAR26 165.00 P 0.00 0.00 0.00 40.50 -0.50 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 14 0
27MAR26 107.50 P 0.00 0.00 0.00 0.06 -0.03 51 0 50 0
27MAR26 110.00 P 0.15 0.18 0.15 0.10 -0.06 48 21 130 +21
27MAR26 112.50 P 0.32 0.32 0.23 0.18 -0.09 46 128 346 +118
27MAR26 115.00 P 0.52 0.53 0.38 0.33 -0.12 44 37 164 +36
27MAR26 117.50 P 0.89 0.90 0.71 0.58 -0.18 42 414 487 +370
27MAR26 120.00 P 1.30 1.50 1.07 1.02 -0.22 40 76 618 +72
27MAR26 122.50 P 2.42 2.42 1.70 1.71 -0.25 38 712 1,185 +459
27MAR26 125.00 P 3.20 3.65 2.86 2.74 -0.31 36 298 912 +296
27MAR26 127.50 P 5.50 5.50 4.48 4.26 -0.31 36 600 632 +600
27MAR26 130.00 P 7.05 7.05 6.62 6.29 -0.10 39 327 325 +311
27MAR26 132.50 P 0.00 0.00 0.00 8.27 -0.48 35 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 10.59 -0.49 35 0 30 0
27MAR26 137.50 P 0.00 0.00 0.00 13.02 -0.49 35 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 15.50 -0.54 0 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 18.00 -0.50 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 20.50 -0.57 0 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 23.00 -0.50 0 0 0 0
27MAR26 150.00 P 0.00 0.00 0.00 25.97 -0.03 90 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 28.47 -0.03 96 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 30.97 -0.03 102 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 33.47 -0.03 108 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 198 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 194 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 190 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 186 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 176 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 167 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 159 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 150 0 371 0
30MAR26 62.50 P 0.01 0.01 0.01 0.01 0.00 142 1 1,126 0
30MAR26 65.00 P 0.01 0.01 0.01 0.01 0.00 135 6 585 0
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 127 9 711 0
30MAR26 70.00 P 0.01 0.01 0.01 0.01 0.00 120 5 1,032 0
30MAR26 72.50 P 0.01 0.01 0.01 0.01 0.00 113 2 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 107 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,448 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4,702 0
30MAR26 90.00 P 0.03 0.03 0.03 0.01 0.00 71 2 6,297 0
30MAR26 92.50 P 0.01 0.01 0.01 0.01 0.00 65 2 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 2,345 0
30MAR26 100.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 13,625 0
30MAR26 102.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 6,246 0
30MAR26 105.00 P 0.12 0.15 0.12 0.06 -0.03 49 205 5,131 +105
30MAR26 107.50 P 0.19 0.19 0.19 0.09 -0.05 46 50 1,848 +36
30MAR26 110.00 P 0.30 0.30 0.24 0.16 -0.08 44 38 2,454 +38
30MAR26 112.50 P 0.35 0.35 0.34 0.27 -0.12 42 18 1,228 -10
30MAR26 115.00 P 0.60 0.67 0.50 0.44 -0.15 40 373 1,408 -166
30MAR26 117.50 P 1.03 1.03 0.80 0.74 -0.18 38 636 4,114 +282
30MAR26 120.00 P 1.55 1.69 1.32 1.19 -0.25 36 333 2,787 +57
30MAR26 122.50 P 2.50 2.58 1.96 1.89 -0.28 34 198 2,508 +47
30MAR26 125.00 P 3.56 3.90 3.12 2.91 -0.32 32 50 3,982 -8
30MAR26 127.50 P 5.11 5.11 5.05 4.56 -0.22 34 12 2,651 0
30MAR26 130.00 P 7.58 7.59 6.55 6.51 -0.11 36 1,072 3,906 -914
30MAR26 132.50 P 0.00 0.00 0.00 8.46 -0.29 34 0 3,575 0
30MAR26 135.00 P 11.76 11.76 11.76 10.74 -0.48 35 1 5,893 -1
30MAR26 137.50 P 0.00 0.00 0.00 13.11 -0.89 36 0 2,110 0
30MAR26 140.00 P 16.30 16.30 16.30 16.01 -0.03 55 1 3,750 -1
30MAR26 142.50 P 0.00 0.00 0.00 18.56 +0.06 62 0 1,007 0
30MAR26 145.00 P 21.80 21.80 21.45 20.59 -0.48 50 2 2,371 0
30MAR26 147.50 P 0.00 0.00 0.00 23.01 -0.49 45 0 1,333 0
30MAR26 150.00 P 0.00 0.00 0.00 26.27 +0.27 85 0 896 0
30MAR26 152.50 P 0.00 0.00 0.00 28.84 +0.34 92 0 57 -60
30MAR26 155.00 P 0.00 0.00 0.00 31.42 +0.42 99 0 375 0
30MAR26 157.50 P 0.00 0.00 0.00 33.99 +0.49 106 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 36.40 +0.40 109 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 39.13 +0.63 120 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 41.60 +0.60 125 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 44.29 +0.79 134 0 29 0
30MAR26 170.00 P 0.00 0.00 0.00 45.87 -0.13 108 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 48.94 +0.44 134 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 51.24 +0.24 131 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 53.36 -0.14 120 0 0 0
29APR26 92.50 P 0.23 0.28 0.23 0.09 -0.08 42 202 912 +70
29APR26 95.00 P 0.32 0.32 0.31 0.13 -0.10 41 80 239 +80
29APR26 97.50 P 0.42 0.42 0.42 0.19 -0.13 40 154 516 +120
29APR26 100.00 P 0.54 0.54 0.54 0.28 -0.15 39 6 684 +3
29APR26 102.50 P 0.65 0.70 0.65 0.40 -0.17 38 189 847 +100
29APR26 105.00 P 0.83 0.87 0.79 0.56 -0.21 38 92 1,017 +62
29APR26 107.50 P 1.04 1.05 0.98 0.77 -0.25 37 116 647 +28
29APR26 110.00 P 1.31 1.37 1.24 1.06 -0.23 36 64 1,039 -3
29APR26 112.50 P 1.81 1.81 1.61 1.45 -0.19 35 320 936 +118
29APR26 115.00 P 2.12 2.29 2.12 1.93 -0.16 34 108 1,172 +21
29APR26 117.50 P 2.71 2.99 2.66 2.55 -0.13 34 955 1,950 +639
29APR26 120.00 P 3.84 3.84 3.47 3.30 -0.10 33 562 1,976 +369
29APR26 122.50 P 4.45 4.45 4.45 4.23 -0.05 32 1 1,327 +1
29APR26 125.00 P 6.00 6.10 5.65 5.34 -0.06 31 45 1,234 +9
29APR26 127.50 P 7.27 7.30 7.25 6.81 0.00 32 132 2,175 -132
29APR26 130.00 P 8.60 8.60 8.40 8.40 0.00 32 12 1,132 +2
29APR26 132.50 P 0.00 0.00 0.00 10.30 +0.11 33 0 1,475 0
29APR26 135.00 P 0.00 0.00 0.00 12.23 -0.12 33 0 518 0
29APR26 137.50 P 0.00 0.00 0.00 14.27 +0.05 33 0 994 0
29APR26 140.00 P 16.70 16.70 16.70 16.67 +0.20 36 1 605 +1
29APR26 142.50 P 0.00 0.00 0.00 18.99 +0.24 38 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 21.38 +0.26 40 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 23.83 +0.29 42 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 26.33 +0.33 45 0 79 0
29APR26 152.50 P 0.00 0.00 0.00 28.84 +0.34 48 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 31.42 +0.42 52 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 33.99 +0.49 55 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 36.57 +0.57 59 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 39.14 +0.64 62 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 41.60 +0.60 65 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 44.29 +0.79 69 0 31 0
29APR26 170.00 P 0.00 0.00 0.00 46.02 +0.02 61 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 48.94 +0.44 70 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 51.24 +0.24 69 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 53.52 +0.02 67 0 0 0
28MAY26 90.00 P 0.52 0.52 0.52 0.41 +0.14 44 40 432 +40
28MAY26 92.50 P 0.00 0.00 0.00 0.53 +0.16 43 0 141 0
28MAY26 95.00 P 0.00 0.00 0.00 0.67 +0.16 42 0 75 0
28MAY26 97.50 P 0.92 0.92 0.91 0.86 +0.19 41 150 262 +100
28MAY26 100.00 P 0.00 0.00 0.00 1.06 +0.18 41 0 453 0
28MAY26 102.50 P 1.38 1.38 1.31 1.34 +0.19 40 108 213 +88
28MAY26 105.00 P 1.71 1.71 1.71 1.62 +0.16 38 18 265 +18
28MAY26 107.50 P 0.00 0.00 0.00 2.01 +0.13 38 0 226 0
28MAY26 110.00 P 2.52 2.56 2.52 2.42 +0.06 36 6 640 +4
28MAY26 112.50 P 3.05 3.05 3.05 2.96 +0.09 36 3 592 +3
28MAY26 115.00 P 3.60 3.60 3.49 3.49 0.00 34 28 1,613 +3
28MAY26 117.50 P 0.00 0.00 0.00 4.30 +0.08 34 0 1,703 0
28MAY26 120.00 P 5.48 5.48 5.48 5.17 +0.12 33 2,502 6,121 +2,498
28MAY26 122.50 P 6.53 6.60 6.53 6.21 +0.10 32 121 720 +45
28MAY26 125.00 P 0.00 0.00 0.00 7.37 +0.06 32 0 4,197 0
28MAY26 127.50 P 0.00 0.00 0.00 8.83 +0.14 32 0 450 0
28MAY26 130.00 P 0.00 0.00 0.00 10.44 +0.15 32 4 429 +4
28MAY26 132.50 P 0.00 0.00 0.00 11.88 -0.12 31 0 348 0
28MAY26 135.00 P 0.00 0.00 0.00 13.70 -0.22 31 0 680 0
28MAY26 137.50 P 0.00 0.00 0.00 15.62 -0.22 31 0 561 0
28MAY26 140.00 P 0.00 0.00 0.00 17.66 -0.21 31 0 264 0
28MAY26 142.50 P 0.00 0.00 0.00 19.76 -0.24 31 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 22.60 +0.41 36 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 24.92 +0.48 37 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 26.75 -0.01 34 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 29.68 +0.56 40 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 32.12 +0.60 42 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 34.54 +0.61 43 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 37.05 +0.69 45 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 39.50 +0.69 47 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 41.84 +0.58 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 44.29 +0.60 48 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 46.88 +0.71 51 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 49.04 +0.31 49 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 51.89 +0.80 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 54.52 +1.01 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.18 0.18 0.18 0.01 0.00 42 25 503 +25
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 38 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 616 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 1,513 0
29JUN26 82.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 1,341 0
29JUN26 85.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.22 -0.02 35 0 7,773 0
29JUN26 90.00 P 0.00 0.00 0.00 0.41 +0.06 37 0 4,108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.53 +0.05 36 0 1,634 0
29JUN26 95.00 P 1.24 1.24 1.24 0.67 +0.02 35 50 3,163 -50
29JUN26 97.50 P 0.00 0.00 0.00 0.86 -0.01 34 0 995 0
29JUN26 100.00 P 1.75 1.75 1.68 1.06 -0.08 34 2 5,149 0
29JUN26 102.50 P 0.00 0.00 0.00 1.40 -0.07 33 0 2,933 0
29JUN26 105.00 P 2.38 2.38 2.38 1.80 -0.09 33 30 568 0
29JUN26 107.50 P 2.88 2.88 2.78 2.26 -0.10 33 132 1,047 -2
29JUN26 110.00 P 3.30 3.42 3.19 2.86 -0.10 33 76 1,967 +2
29JUN26 112.50 P 3.99 3.99 3.99 3.52 -0.12 32 9 2,563 0
29JUN26 115.00 P 4.77 4.77 4.60 4.29 -0.11 32 105 5,186 +10
29JUN26 117.50 P 5.60 5.60 5.37 5.21 -0.03 32 620 2,183 +250
29JUN26 120.00 P 6.61 6.61 6.28 6.19 +0.08 32 906 2,207 +703
29JUN26 122.50 P 7.72 7.75 7.41 7.34 +0.17 32 606 1,144 +296
29JUN26 125.00 P 0.00 0.00 0.00 8.56 +0.20 31 0 2,113 0
29JUN26 127.50 P 10.28 10.28 10.28 9.94 +0.19 31 30 1,171 -30
29JUN26 130.00 P 0.00 0.00 0.00 11.57 +0.26 31 0 2,453 0
29JUN26 132.50 P 0.00 0.00 0.00 13.08 +0.09 31 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 14.56 -0.27 30 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 16.39 -0.32 30 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 18.29 -0.35 30 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 20.32 -0.37 29 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 23.06 +0.27 33 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 25.29 +0.38 34 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 27.57 +0.42 34 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 29.90 +0.47 35 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 32.29 +0.53 36 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 34.69 +0.57 38 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 37.09 +0.58 39 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 39.50 +0.63 40 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 41.88 +0.59 40 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 44.31 +0.58 41 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 46.88 +0.71 43 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 49.04 +0.31 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 51.89 +0.73 47 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 54.52 +0.91 49 0 10 0
29SEP26 70.00 P 0.00 0.00 0.00 0.36 +0.24 43 0 510 0
29SEP26 72.50 P 0.84 0.84 0.84 0.47 +0.31 42 30 85 +30
29SEP26 75.00 P 0.00 0.00 0.00 0.57 +0.35 42 0 139 0
29SEP26 77.50 P 0.00 0.00 0.00 0.70 +0.40 41 0 269 0
29SEP26 80.00 P 1.03 1.03 1.03 0.85 +0.44 41 3 680 0
29SEP26 82.50 P 1.37 1.37 1.37 1.02 +0.50 40 2 219 +2
29SEP26 85.00 P 0.00 0.00 0.00 1.23 +0.54 39 0 1,564 0
29SEP26 87.50 P 0.00 0.00 0.00 1.45 +0.59 39 0 660 0
29SEP26 90.00 P 0.00 0.00 0.00 1.72 +0.62 38 0 160 0
29SEP26 92.50 P 0.00 0.00 0.00 2.02 +0.66 38 0 420 0
29SEP26 95.00 P 0.00 0.00 0.00 2.34 +0.65 37 0 554 0
29SEP26 97.50 P 0.00 0.00 0.00 2.74 +0.69 36 0 528 0
29SEP26 100.00 P 3.10 3.10 3.10 3.13 +0.63 36 1 592 -1
29SEP26 102.50 P 0.00 0.00 0.00 3.56 +0.59 35 0 1,527 0
29SEP26 105.00 P 4.08 4.08 4.08 4.05 +0.49 34 5 440 0
29SEP26 107.50 P 0.00 0.00 0.00 4.63 +0.47 33 0 468 0
29SEP26 110.00 P 5.25 5.25 5.18 5.22 +0.31 33 6 3,257 +6
29SEP26 112.50 P 6.04 6.18 6.04 5.93 +0.26 32 27 1,936 +26
29SEP26 115.00 P 6.83 6.83 6.83 6.75 +0.16 32 1 1,469 +1
29SEP26 117.50 P 0.00 0.00 0.00 7.67 +0.14 31 0 1,214 0
29SEP26 120.00 P 8.87 9.02 8.87 8.69 +0.23 31 155 1,286 +114
29SEP26 122.50 P 0.00 0.00 0.00 9.70 +0.06 30 0 2,855 0
29SEP26 125.00 P 0.00 0.00 0.00 10.85 -0.06 30 0 599 0
29SEP26 127.50 P 12.83 12.83 12.83 12.24 +0.05 30 1 382 -1
29SEP26 130.00 P 0.00 0.00 0.00 13.70 -0.05 30 0 1,106 0
29SEP26 132.50 P 0.00 0.00 0.00 15.29 -0.05 30 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 16.43 -0.47 28 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 18.15 -0.53 28 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 19.89 -0.59 28 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 22.44 +0.01 30 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 24.40 +0.02 30 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 26.48 +0.02 30 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 28.60 +0.06 31 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 30.78 +0.11 31 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 33.03 +0.20 32 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 35.31 +0.29 32 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 37.67 +0.41 33 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 40.04 +0.51 33 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 42.37 +0.55 34 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 44.72 +0.58 34 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 47.36 +0.87 36 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 49.19 +0.32 34 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 51.89 +0.68 36 0 82 0
29SEP26 177.50 P 0.00 0.00 0.00 54.52 +0.84 38 0 996 0
30DEC26 80.00 P 1.73 1.73 1.73 0.85 +0.28 34 2 638 +2
30DEC26 82.50 P 0.00 0.00 0.00 1.02 +0.30 33 0 39 0
30DEC26 85.00 P 0.00 0.00 0.00 1.23 +0.31 33 0 146 0
30DEC26 87.50 P 0.00 0.00 0.00 1.45 +0.29 32 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 1.72 +0.23 32 0 173 0
30DEC26 92.50 P 0.00 0.00 0.00 2.02 +0.23 31 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 2.34 +0.17 31 0 68 0
30DEC26 97.50 P 0.00 0.00 0.00 2.74 +0.03 30 0 79 0
30DEC26 100.00 P 4.20 4.20 4.20 3.13 -0.08 30 13 2,606 +13
30DEC26 102.50 P 0.00 0.00 0.00 3.73 -0.10 30 0 140 0
30DEC26 105.00 P 5.30 5.30 5.30 4.36 -0.10 30 16 132 +16
30DEC26 107.50 P 6.13 6.13 6.06 5.11 -0.12 29 20 234 +20
30DEC26 110.00 P 6.89 6.89 6.86 5.90 -0.13 29 38 355 +38
30DEC26 112.50 P 7.60 7.72 7.51 6.78 -0.15 29 256 2,120 +235
30DEC26 115.00 P 8.30 8.30 8.30 7.76 -0.15 29 10 534 +10
30DEC26 117.50 P 0.00 0.00 0.00 8.75 -0.19 29 0 155 0
30DEC26 120.00 P 0.00 0.00 0.00 9.93 -0.18 29 0 337 0
30DEC26 122.50 P 0.00 0.00 0.00 11.11 -0.18 29 0 240 0
30DEC26 125.00 P 0.00 0.00 0.00 12.41 -0.22 29 0 428 0
30DEC26 127.50 P 0.00 0.00 0.00 13.79 -0.22 29 0 146 0
30DEC26 130.00 P 15.70 15.70 15.70 15.26 -0.19 29 1 118 0
30DEC26 132.50 P 0.00 0.00 0.00 16.91 -0.09 29 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 18.03 -0.23 28 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 20.30 +0.33 29 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 22.15 +0.13 30 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 24.01 +0.13 30 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 25.95 +0.18 30 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 27.97 +0.25 30 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 30.01 +0.28 31 0 101 0
30DEC26 152.50 P 0.00 0.00 0.00 32.12 +0.34 31 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 34.25 +0.39 31 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 36.39 +0.41 31 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 38.56 +0.45 31 0 80 0
30DEC26 162.50 P 0.00 0.00 0.00 40.79 +0.50 32 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 43.02 +0.50 32 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 45.35 +0.59 32 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 47.57 +0.54 32 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 49.88 +0.56 33 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 52.19 +0.54 33 0 382 0
30DEC26 177.50 P 0.00 0.00 0.00 54.54 +0.56 33 0 407 0
30MAR27 92.50 P 4.24 4.25 4.24 2.50 +0.16 30 16 94 +16
30MAR27 95.00 P 0.00 0.00 0.00 2.99 +0.16 29 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 3.51 +0.07 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 4.15 +0.06 29 0 62 0
30MAR27 102.50 P 0.00 0.00 0.00 4.80 +0.05 29 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 5.56 +0.02 29 0 225 0
30MAR27 107.50 P 0.00 0.00 0.00 6.38 +0.01 29 0 154 0
30MAR27 110.00 P 0.00 0.00 0.00 7.22 -0.03 29 0 342 0
30MAR27 112.50 P 0.00 0.00 0.00 8.23 -0.04 29 0 99 0
30MAR27 115.00 P 0.00 0.00 0.00 9.24 -0.06 29 0 69 0
30MAR27 117.50 P 0.00 0.00 0.00 10.33 -0.11 29 0 0 0
30MAR27 120.00 P 13.11 13.20 13.11 11.54 -0.13 29 6 49 +1
30MAR27 122.50 P 0.00 0.00 0.00 12.76 -0.15 29 0 98 0
30MAR27 125.00 P 0.00 0.00 0.00 14.09 -0.21 29 0 43 0
30MAR27 127.50 P 0.00 0.00 0.00 15.51 -0.22 29 0 54 0
30MAR27 130.00 P 0.00 0.00 0.00 16.99 -0.23 29 0 521 0
30MAR27 132.50 P 0.00 0.00 0.00 18.59 -0.27 30 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 20.26 -0.28 30 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 21.95 -0.28 30 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 23.72 -0.32 30 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 25.59 -0.32 30 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.47 -0.32 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.38 -0.35 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.41 -0.36 31 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.46 -0.36 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.53 -0.37 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.65 -0.40 32 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 39.84 -0.40 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.05 -0.41 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.28 -0.41 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.55 -0.43 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.87 -0.44 34 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 51.20 -0.35 34 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.55 -0.27 35 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 55.92 -0.15 35 0 5 0
TOTAL PUT 18,318 289,007 +4,927
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.34
30MAR26 4.60 C 0.00 0.00 0.00 2.76 -0.06 150 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.66 -0.06 144 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.55 -0.07 119 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.45 -0.07 114 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.35 -0.07 109 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.10 -0.07 96 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.86 -0.06 98 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.07 72 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 -0.07 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.09 -0.08 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.84 -0.09 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.60 -0.08 28 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.35 -0.09 18 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.16 -0.08 21 0 384 0
30MAR26 7.50 C 0.10 0.10 0.05 0.05 -0.04 22 407 1,480 +377
30MAR26 7.75 C 0.03 0.03 0.02 0.02 -0.01 27 101 1,182 -1
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 581 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.36 -0.07 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 -0.08 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.86 -0.06 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.61 -0.07 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.36 -0.08 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.11 -0.08 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.86 -0.08 16 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.62 -0.08 17 0 0 0
29APR26 7.00 C 0.39 0.39 0.39 0.41 -0.08 18 30 90 -10
29APR26 7.25 C 0.23 0.23 0.22 0.22 -0.09 16 45 196 +30
29APR26 7.50 C 0.11 0.11 0.11 0.11 -0.05 17 350 380 +129
29APR26 7.75 C 0.05 0.05 0.05 0.05 -0.03 18 400 1,124 +400
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.37 -0.07 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.12 -0.07 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.87 -0.05 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.62 -0.06 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.38 -0.06 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.88 -0.08 16 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.65 -0.08 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.45 -0.07 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.28 -0.06 16 0 10 0
28MAY26 7.50 C 0.16 0.16 0.16 0.16 -0.05 16 30 60 +30
28MAY26 7.75 C 0.00 0.00 0.00 0.08 -0.04 16 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.67 -0.05 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.57 -0.05 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 -0.05 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.37 -0.07 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.12 -0.07 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.88 -0.04 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.63 -0.05 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.06 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 -0.06 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 -0.07 18 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.66 -0.07 17 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 -0.08 17 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 -0.07 16 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 -0.04 17 0 646 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.04 16 0 1,021 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.57 -0.05 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.47 -0.05 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.37 -0.07 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.12 -0.07 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 -0.04 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.63 -0.05 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 -0.06 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 -0.08 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 -0.08 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.08 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.07 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.35 -0.06 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 -0.04 17 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.03 17 0 22 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.03 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.47 -0.05 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.37 -0.07 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 -0.07 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 -0.04 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 -0.05 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 -0.06 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.07 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.07 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 -0.07 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 -0.06 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.06 15 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.05 15 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.04 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.04 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.02 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.37 -0.07 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.12 -0.07 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.88 -0.04 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 -0.05 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.39 -0.05 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.15 -0.06 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.07 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.77 -0.06 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 -0.07 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 -0.05 15 0 80 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 -0.05 15 0 100 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 -0.04 15 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.03 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.03 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.02 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.02 15 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
TOTAL CALL 1,363 11,181 +955
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 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 55 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 632 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 25 0 3,400 0
30MAR26 7.25 P 0.08 0.08 0.08 0.08 +0.02 25 19 623 +11
30MAR26 7.50 P 0.00 0.00 0.00 0.22 +0.05 25 0 1,511 0
30MAR26 7.75 P 0.00 0.00 0.00 0.43 +0.07 29 0 955 0
30MAR26 8.00 P 0.00 0.00 0.00 0.66 +0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.16 +0.05 0 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 +0.07 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.66 +0.05 0 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 58 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 45 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 19 0 180 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 0.00 18 0 447 0
29APR26 7.25 P 0.14 0.14 0.14 0.13 +0.02 18 30 393 0
29APR26 7.50 P 0.30 0.30 0.30 0.26 +0.03 18 30 480 +30
29APR26 7.75 P 0.00 0.00 0.00 0.45 +0.05 19 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.66 +0.06 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.66 +0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.66 +0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 6.75 P 0.05 0.05 0.04 0.03 0.00 17 10 86 +10
28MAY26 7.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 526 0
28MAY26 7.25 P 0.00 0.00 0.00 0.17 +0.03 17 0 185 0
28MAY26 7.50 P 0.00 0.00 0.00 0.30 +0.04 17 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.48 +0.05 18 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.68 +0.07 17 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.41 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.91 +0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.16 +0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 278 0
29JUN26 6.25 P 0.03 0.03 0.03 0.02 0.00 17 60 270 +60
29JUN26 6.50 P 0.06 0.06 0.06 0.05 +0.01 17 30 561 +30
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.01 17 0 716 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 +0.02 16 0 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.03 17 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 +0.05 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.07 17 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.07 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.08 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 +0.05 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.60 +0.04 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 +0.05 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.10 +0.04 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 +0.04 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 +0.05 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 +0.04 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 17 0 185 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 17 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 238 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.01 17 0 197 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.02 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.03 18 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 +0.02 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 +0.04 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.05 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.09 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.07 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.07 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 +0.08 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.08 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.08 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 +0.07 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 +0.05 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.02 16 0 282 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 +0.02 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 +0.02 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 +0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.04 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.06 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.06 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.07 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 +0.07 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.08 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.08 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.08 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.65 +0.07 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.05 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 0.00 16 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 +0.01 16 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.02 16 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.02 16 0 75 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.03 16 0 51 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 +0.04 16 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 +0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.04 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.06 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.42 +0.06 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.07 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.07 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 +0.07 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 +0.08 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.07 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 +0.05 26 0 0 0
TOTAL PUT 179 17,927 +141
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$ 31.16
30MAR26 15.50 C 0.00 0.00 0.00 15.93 -0.44 273 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.27 -0.60 217 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.70 -0.67 172 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.29 -0.60 206 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.88 -0.49 221 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.36 -0.51 207 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.74 -0.63 163 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.41 -0.48 200 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.82 -0.57 172 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.33 -0.56 166 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.33 -0.56 151 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.34 -0.55 138 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 8.33 -0.56 121 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.30 -0.61 102 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.18 -0.72 49 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 5.18 -0.70 39 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.18 -0.70 30 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 3.19 -0.70 31 0 330 0
30MAR26 29.00 C 0.00 0.00 0.00 2.24 -0.67 31 0 130 0
30MAR26 30.00 C 1.91 1.92 1.41 1.44 -0.54 34 92 101 +67
30MAR26 31.00 C 1.28 1.28 1.07 0.77 -0.42 32 18 232 -3
30MAR26 32.00 C 0.66 0.66 0.32 0.34 -0.28 32 112 2,929 -27
30MAR26 33.00 C 0.21 0.21 0.21 0.12 -0.15 31 3 484 +3
30MAR26 34.00 C 0.00 0.00 0.00 0.04 -0.06 32 0 187 0
30MAR26 35.00 C 0.02 0.02 0.02 0.01 -0.03 32 2 239 -2
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.82 -0.59 81 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.33 -0.58 78 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.33 -0.58 70 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.34 -0.58 64 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.33 -0.59 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.30 -0.63 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.42 -0.55 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.41 -0.53 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.30 -0.67 27 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 3.39 -0.63 27 0 50 0
29APR26 29.00 C 0.00 0.00 0.00 2.57 -0.57 27 0 81 0
29APR26 30.00 C 2.20 2.20 1.86 1.91 -0.42 29 45 144 +15
29APR26 31.00 C 1.25 1.25 1.25 1.30 -0.35 28 25 316 +9
29APR26 32.00 C 1.12 1.13 0.82 0.84 -0.27 28 37 499 +18
29APR26 33.00 C 0.68 0.68 0.68 0.52 -0.20 28 15 156 +9
29APR26 34.00 C 0.00 0.00 0.00 0.30 -0.14 28 0 180 0
29APR26 35.00 C 0.00 0.00 0.00 0.16 -0.09 27 0 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 100 0
29APR26 38.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 9.34 -0.63 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.33 -0.65 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.44 -0.60 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.51 -0.55 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.53 -0.50 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.59 -0.51 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.61 -0.60 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.84 -0.54 26 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 2.24 -0.38 28 0 11 0
28MAY26 31.00 C 0.00 0.00 0.00 1.66 -0.31 27 0 69 0
28MAY26 32.00 C 1.28 1.28 1.28 1.19 -0.26 27 12 176 0
28MAY26 33.00 C 0.00 0.00 0.00 0.83 -0.20 27 0 101 0
28MAY26 34.00 C 0.00 0.00 0.00 0.55 -0.16 27 0 92 0
28MAY26 35.00 C 0.00 0.00 0.00 0.36 -0.11 27 0 72 0
28MAY26 36.00 C 0.00 0.00 0.00 0.23 -0.08 27 0 143 0
28MAY26 37.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.88 -0.58 73 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.36 -0.60 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.76 -0.70 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.41 -0.55 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.82 -0.65 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.33 -0.64 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.33 -0.64 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.34 -0.64 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.46 -0.53 46 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.49 -0.60 42 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.52 -0.59 38 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 5.54 -0.53 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.61 -0.51 31 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.63 -0.61 26 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.86 -0.56 26 0 52 0
29JUN26 30.00 C 0.00 0.00 0.00 2.27 -0.43 27 0 92 0
29JUN26 31.00 C 2.03 2.03 1.72 1.70 -0.39 27 29 66 -29
29JUN26 32.00 C 1.58 1.58 1.49 1.23 -0.35 26 17 77 -16
29JUN26 33.00 C 1.12 1.12 0.93 0.87 -0.29 26 25 274 -18
29JUN26 34.00 C 0.80 0.81 0.65 0.60 -0.22 26 109 303 -50
29JUN26 35.00 C 0.52 0.52 0.46 0.40 -0.17 26 30 231 +15
29JUN26 36.00 C 0.00 0.00 0.00 0.26 -0.13 26 0 133 0
29JUN26 37.00 C 0.00 0.00 0.00 0.17 -0.09 26 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.76 -0.70 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.41 -0.55 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.82 -0.65 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.33 -0.64 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.33 -0.65 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.34 -0.64 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.46 -0.53 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.49 -0.60 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.55 -0.56 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.62 -0.49 30 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.61 -0.61 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.82 -0.58 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.13 -0.53 25 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.54 -0.46 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.09 -0.28 26 0 29 0
29SEP26 32.00 C 0.00 0.00 0.00 1.66 -0.24 26 0 49 0
29SEP26 33.00 C 1.40 1.40 1.40 1.31 -0.20 26 15 202 +15
29SEP26 34.00 C 0.00 0.00 0.00 1.04 -0.16 26 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.80 -0.16 26 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 -0.14 26 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 -0.12 26 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.36 -0.11 26 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 -0.09 26 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.06 26 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.05 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 11.82 -0.65 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.33 -0.64 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.33 -0.65 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.34 -0.64 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.46 -0.54 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.49 -0.60 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.55 -0.56 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.62 -0.59 26 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.88 -0.50 26 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.02 -0.61 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.39 -0.57 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.84 -0.54 24 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.38 -0.40 24 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 1.98 -0.36 24 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.65 -0.32 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.37 -0.28 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.13 -0.23 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.91 -0.23 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.73 -0.21 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.59 -0.18 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 -0.18 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.14 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.13 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 -0.12 24 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 -0.11 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 -0.09 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.34 -0.64 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.46 -0.54 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.49 -0.60 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.55 -0.59 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.69 -0.61 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.95 -0.57 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.30 -0.52 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.72 -0.47 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.20 -0.45 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.78 -0.28 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.40 -0.22 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.05 -0.21 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.74 -0.18 24 0 0 0
30MAR27 35.00 C 1.65 1.65 1.65 1.47 -0.19 24 1 1 +1
30MAR27 36.00 C 0.00 0.00 0.00 1.23 -0.20 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.03 -0.20 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.85 -0.19 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.71 -0.15 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.56 -0.14 23 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 -0.11 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.39 -0.09 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.33 -0.06 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 -0.09 23 0 0 0
TOTAL CALL 587 11,632 +7
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 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 77 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 4,122 0
30MAR26 29.00 P 0.03 0.03 0.03 0.06 +0.03 31 7 168 -7
30MAR26 30.00 P 0.00 0.00 0.00 0.21 +0.10 31 0 152 0
30MAR26 31.00 P 0.40 0.53 0.40 0.55 +0.21 30 71 197 +8
30MAR26 32.00 P 0.78 0.82 0.78 1.12 +0.36 29 50 188 +50
30MAR26 33.00 P 1.46 1.80 1.46 1.94 +0.52 31 39 382 -15
30MAR26 34.00 P 0.00 0.00 0.00 2.86 +0.64 31 0 282 0
30MAR26 35.00 P 0.00 0.00 0.00 3.84 +0.68 0 0 188 0
30MAR26 36.00 P 0.00 0.00 0.00 4.84 +0.70 0 0 211 0
30MAR26 37.00 P 0.00 0.00 0.00 5.84 +0.70 0 0 90 -6
30MAR26 38.00 P 0.00 0.00 0.00 6.84 +0.70 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.84 +0.70 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.84 +0.70 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.84 +0.70 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.84 +0.70 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.84 +0.66 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.84 +0.67 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 20 0
29APR26 28.00 P 0.00 0.00 0.00 0.16 +0.07 28 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 0.31 +0.11 27 0 72 0
29APR26 30.00 P 0.00 0.00 0.00 0.59 +0.18 27 0 159 0
29APR26 31.00 P 0.83 0.98 0.83 0.99 +0.27 26 25 345 0
29APR26 32.00 P 1.50 1.50 1.49 1.53 +0.35 26 30 601 +9
29APR26 33.00 P 1.86 2.19 1.86 2.19 +0.40 25 27 75 +12
29APR26 34.00 P 0.00 0.00 0.00 3.06 +0.57 27 0 127 0
29APR26 35.00 P 0.00 0.00 0.00 3.93 +0.62 27 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 4.87 +0.66 27 0 86 0
29APR26 37.00 P 0.00 0.00 0.00 5.84 +0.68 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.84 +0.70 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.84 +0.70 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.84 +0.70 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.84 +0.70 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.84 +0.70 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.84 +0.66 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.84 +0.67 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.17 +0.06 27 0 1 0
28MAY26 28.00 P 0.00 0.00 0.00 0.31 +0.09 26 0 112 0
28MAY26 29.00 P 0.00 0.00 0.00 0.53 +0.14 26 0 31 0
28MAY26 30.00 P 0.00 0.00 0.00 0.85 +0.20 26 0 69 0
28MAY26 31.00 P 0.00 0.00 0.00 1.27 +0.26 26 0 76 0
28MAY26 32.00 P 1.80 1.80 1.80 1.80 +0.31 25 15 107 -15
28MAY26 33.00 P 2.16 2.16 2.16 2.43 +0.36 25 15 43 -2
28MAY26 34.00 P 0.00 0.00 0.00 3.25 +0.53 26 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 4.07 +0.58 26 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 4.95 +0.62 26 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 5.88 +0.65 26 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.85 +0.68 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.84 +0.70 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.84 +0.70 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.84 +0.70 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.84 +0.70 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.84 +0.66 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.84 +0.67 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 +0.07 26 0 72 0
29JUN26 27.00 P 0.41 0.48 0.41 0.47 +0.11 25 3 114 0
29JUN26 28.00 P 0.00 0.00 0.00 0.74 +0.15 25 0 27 0
29JUN26 29.00 P 1.07 1.07 1.07 1.10 +0.22 25 1 34 +1
29JUN26 30.00 P 1.35 1.40 1.35 1.56 +0.28 25 2 38 0
29JUN26 31.00 P 1.93 1.93 1.93 2.11 +0.33 25 1 192 0
29JUN26 32.00 P 2.71 2.71 2.71 2.74 +0.37 24 1 224 -1
29JUN26 33.00 P 2.96 3.20 2.94 3.45 +0.42 24 121 366 +30
29JUN26 34.00 P 3.96 4.14 3.92 4.36 +0.53 26 61 360 +59
29JUN26 35.00 P 0.00 0.00 0.00 5.21 +0.57 26 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 5.92 +0.42 14 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 6.82 +0.48 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.74 +0.47 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.68 +0.39 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.63 +0.45 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.60 +0.37 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.55 +0.34 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.55 +0.36 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.55 +0.38 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.04 26 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 +0.05 25 0 3 0
29SEP26 25.00 P 0.37 0.37 0.37 0.40 +0.07 25 1 2 +1
29SEP26 26.00 P 0.00 0.00 0.00 0.61 +0.12 25 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 0.87 +0.16 25 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.20 +0.18 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.59 +0.20 25 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 2.06 +0.21 25 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 2.62 +0.24 25 0 137 0
29SEP26 32.00 P 3.00 3.08 3.00 3.25 +0.26 25 60 105 +59
29SEP26 33.00 P 0.00 0.00 0.00 4.00 +0.46 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.65 +0.40 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.44 +0.44 24 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.27 +0.47 24 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.13 +0.33 23 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.02 +0.34 22 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.05 +0.40 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.98 +0.42 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.92 +0.49 22 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.87 +0.50 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.81 +0.42 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.76 +0.41 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 +0.03 24 0 37 0
30DEC26 26.00 P 0.67 0.67 0.67 0.78 +0.05 24 1 14 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.07 +0.08 23 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.42 +0.12 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 +0.15 23 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.30 +0.18 23 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.87 +0.23 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.50 +0.25 24 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 4.15 +0.16 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.88 +0.32 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.66 +0.39 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.46 +0.31 23 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.31 +0.32 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.17 +0.33 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.08 +0.36 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.98 +0.37 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.02 +0.47 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.94 +0.57 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.93 +0.54 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.90 +0.55 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 +0.07 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.51 +0.08 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.71 +0.10 23 0 1 0
30MAR27 26.00 P 0.78 0.78 0.78 0.96 +0.12 23 5 5 +5
30MAR27 27.00 P 0.00 0.00 0.00 1.27 +0.16 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.63 +0.20 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.05 +0.21 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.53 +0.22 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.11 +0.25 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.69 +0.24 23 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.40 +0.30 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.17 +0.50 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.97 +0.43 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.70 +0.55 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.54 +0.55 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.40 +0.56 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.21 +0.49 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.12 +0.51 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.05 +0.50 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.00 +0.63 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.96 +0.57 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.92 +0.57 23 0 0 0
TOTAL PUT 536 13,036 +189
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$ 5.90
30MAR26 3.40 C 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.11 +0.05 129 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.01 +0.05 122 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.72 +0.06 119 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.41 +0.03 83 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.31 +0.05 77 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.21 +0.05 72 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.10 +0.04 0 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.90 +0.04 0 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.65 +0.03 0 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.45 +0.06 48 0 685 0
30MAR26 5.75 C 0.21 0.26 0.21 0.26 +0.05 44 101 313 -75
30MAR26 6.00 C 0.13 0.13 0.13 0.13 +0.03 44 1 1,110 -1
30MAR26 6.25 C 0.06 0.06 0.06 0.05 +0.01 42 11 1,153 0
30MAR26 6.50 C 0.03 0.03 0.03 0.02 0.00 44 26 786 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 451 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 452 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 277 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 217 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.72 +0.05 52 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.44 +0.05 55 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.35 +0.07 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.26 +0.10 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.16 +0.09 51 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.06 +0.08 47 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.96 +0.09 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.71 +0.05 33 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.54 +0.05 38 0 377 0
29APR26 5.75 C 0.36 0.36 0.36 0.37 +0.03 36 1 1,852 +1
29APR26 6.00 C 0.19 0.19 0.19 0.25 +0.03 36 25 782 0
29APR26 6.25 C 0.14 0.14 0.12 0.16 +0.02 37 56 820 0
29APR26 6.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 206 0
29APR26 6.75 C 0.07 0.07 0.07 0.06 +0.01 37 3 98 +3
29APR26 7.00 C 0.00 0.00 0.00 0.03 0.00 36 0 440 0
29APR26 7.25 C 0.05 0.05 0.05 0.02 0.00 38 1,026 4,536 +1,026
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 198 0
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 60 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 1.75 +0.07 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.65 +0.07 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.55 +0.04 45 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.46 +0.06 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.35 +0.04 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.26 +0.04 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.16 +0.04 36 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.07 +0.05 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.99 +0.06 37 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.78 +0.05 35 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.61 +0.05 36 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.45 +0.04 35 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.32 +0.03 34 0 439 0
28MAY26 6.25 C 0.24 0.24 0.22 0.22 +0.01 34 20 271 0
28MAY26 6.50 C 0.00 0.00 0.00 0.15 +0.01 34 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.10 +0.01 34 0 109 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 0.00 34 0 376 0
28MAY26 7.50 C 0.05 0.05 0.05 0.03 0.00 35 30 290 +30
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 36 0 34 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
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 40 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 2.06 +0.06 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.95 +0.05 44 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.86 +0.06 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.76 +0.06 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.66 +0.05 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.58 +0.07 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.47 +0.05 37 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.38 +0.06 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.30 +0.07 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.17 +0.03 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.10 +0.05 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.00 +0.03 30 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.82 +0.04 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.66 +0.04 33 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 +0.03 33 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 392 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 +0.02 34 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.01 34 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 0.00 34 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 0.00 33 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 0.00 34 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 35 0 203 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 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 1.78 +0.07 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.66 +0.03 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.58 +0.06 41 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.49 +0.06 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.40 +0.07 40 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.31 +0.06 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 +0.06 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.02 +0.01 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.82 +0.01 31 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 +0.04 34 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.56 +0.04 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 +0.03 34 0 1,224 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 +0.03 33 0 1,068 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 +0.03 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 +0.02 33 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 219 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.01 33 0 63 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.01 33 0 150 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 33 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.78 +0.07 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.68 +0.05 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 +0.06 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.50 +0.06 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.42 +0.06 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.33 +0.06 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.22 +0.03 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.14 +0.03 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.05 +0.02 31 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.91 +0.05 34 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.75 +0.03 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.62 +0.03 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.51 +0.02 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 +0.02 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 +0.01 32 0 53 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.01 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.02 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 75 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.61 +0.07 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 +0.06 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.42 +0.04 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.33 +0.03 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.25 +0.02 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.18 +0.03 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.13 +0.04 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.95 +0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 +0.02 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.70 +0.02 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.60 +0.02 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 +0.02 32 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 +0.01 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.01 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.01 31 0 6 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 +0.01 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
TOTAL CALL 1,300 29,792 +984
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 166 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 158 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 136 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 122 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 201 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 190 0
30MAR26 5.25 P 0.01 0.01 0.01 0.01 0.00 44 5 543 -5
30MAR26 5.50 P 0.03 0.03 0.03 0.03 -0.01 41 10 1,268 -10
30MAR26 5.75 P 0.08 0.14 0.08 0.09 -0.02 40 82 431 -41
30MAR26 6.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.39 -0.04 40 0 211 0
30MAR26 6.50 P 0.67 0.67 0.67 0.63 -0.04 51 1 178 -1
30MAR26 6.75 P 0.00 0.00 0.00 0.87 -0.05 58 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.37 -0.04 80 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.35 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 38 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 38 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 182 0
29APR26 5.50 P 0.13 0.14 0.13 0.11 -0.01 35 39 712 +5
29APR26 5.75 P 0.00 0.00 0.00 0.20 -0.02 35 0 887 0
29APR26 6.00 P 0.00 0.00 0.00 0.32 -0.03 35 0 312 0
29APR26 6.25 P 0.00 0.00 0.00 0.50 -0.03 37 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.68 -0.05 36 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.89 -0.06 36 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 1.12 -0.05 37 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.37 -0.04 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.61 -0.06 61 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 34 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 34 0 132 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 34 0 92 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 136 0
28MAY26 5.25 P 0.08 0.08 0.08 0.09 -0.01 33 2 609 +2
28MAY26 5.50 P 0.19 0.19 0.19 0.16 -0.01 33 34 610 0
28MAY26 5.75 P 0.00 0.00 0.00 0.25 -0.03 32 0 338 0
28MAY26 6.00 P 0.38 0.38 0.38 0.38 -0.03 33 50 165 -25
28MAY26 6.25 P 0.00 0.00 0.00 0.54 -0.04 33 0 37 0
28MAY26 6.50 P 0.00 0.00 0.00 0.73 -0.04 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.93 -0.05 34 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.17 -0.02 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.37 -0.05 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.65 -0.02 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.61 -0.06 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.85 -0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 33 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 33 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 33 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 34 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 123 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 -0.02 33 0 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 -0.03 32 0 127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.04 33 0 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.46 -0.04 34 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.62 -0.03 35 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.80 -0.03 35 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 0.99 -0.04 35 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.21 -0.04 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.43 -0.04 38 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.67 -0.04 41 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.91 -0.05 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.16 -0.03 47 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.41 -0.02 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.65 -0.04 52 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.89 -0.02 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.13 -0.03 53 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 32 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 34 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 0.00 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 33 0 35 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 33 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 0.00 32 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.01 32 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 0.00 32 0 87 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 -0.01 32 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 -0.01 32 0 191 0
29SEP26 5.75 P 0.00 0.00 0.00 0.61 0.00 32 0 385 0
29SEP26 6.00 P 0.79 0.79 0.79 0.78 +0.01 33 1 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 -0.01 32 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 -0.02 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.33 -0.04 32 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.56 -0.02 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 -0.03 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 -0.02 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 -0.04 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.45 -0.01 32 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.66 -0.06 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.13 -0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 31 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.01 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.01 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.01 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 -0.02 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 -0.02 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.01 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 -0.02 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 -0.04 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 -0.01 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.57 -0.06 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.82 -0.03 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 -0.03 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.25 -0.03 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.45 -0.05 28 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.68 -0.06 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 -0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.15 -0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 0.00 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.01 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 -0.01 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 -0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 -0.04 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.23 -0.04 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.45 -0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 0.00 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.86 -0.02 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.08 -0.01 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 -0.05 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.50 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.70 -0.06 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.95 -0.04 29 0 0 0
TOTAL PUT 224 21,489 -75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 88.40
30MAR26 18.50 C 0.00 0.00 0.00 69.91 -1.00 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 69.41 -1.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 68.91 -1.01 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 68.41 -1.02 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 67.41 -1.01 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 66.42 -1.00 267 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 65.42 -1.00 255 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 64.42 -1.00 244 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 63.42 -1.00 231 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 62.42 -1.00 219 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 61.42 -1.00 204 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 60.42 -1.10 181 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 59.42 -1.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 58.42 -1.10 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 57.42 -1.02 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 56.42 -1.04 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 55.42 -1.01 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 54.42 -1.01 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 53.42 -1.01 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 52.43 -1.00 175 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 51.43 -1.00 168 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 50.43 -1.00 160 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 49.43 -1.00 153 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 48.43 -1.00 144 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 47.43 -1.01 135 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 46.43 -1.00 121 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.43 -1.00 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 44.43 -1.00 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 43.43 -1.00 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.43 -1.01 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.43 -1.01 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.43 -1.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.43 -1.01 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.44 -1.00 114 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 35.94 -1.02 101 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.44 -1.00 86 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 30.94 -1.01 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.44 -1.01 0 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 25.94 -0.97 0 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 23.45 -1.01 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 20.96 -1.01 63 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 18.47 -0.97 58 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 16.03 -1.03 61 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 14.05 -0.63 81 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 11.35 -1.04 62 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 9.20 -1.04 61 0 76 0
30MAR26 82.50 C 0.00 0.00 0.00 7.25 -1.01 61 0 5 0
30MAR26 85.00 C 0.00 0.00 0.00 5.38 -1.12 58 0 33 0
30MAR26 87.50 C 3.83 3.83 3.55 4.08 -0.82 61 2 77 +1
30MAR26 90.00 C 4.50 4.50 2.73 2.93 -0.71 61 15 86 +4
30MAR26 92.50 C 3.17 3.49 1.80 2.09 -0.68 63 525 604 +410
30MAR26 95.00 C 2.50 2.50 1.40 1.40 -0.56 62 136 225 -11
30MAR26 97.50 C 1.48 1.48 0.87 0.90 -0.45 62 16 160 +9
30MAR26 100.00 C 1.25 1.30 0.65 0.56 -0.34 62 34 185 +10
30MAR26 102.50 C 0.78 0.78 0.75 0.34 -0.25 62 3 173 -1
30MAR26 105.00 C 0.00 0.00 0.00 0.20 -0.17 62 0 185 0
30MAR26 107.50 C 0.20 0.23 0.20 0.12 -0.11 62 7 89 -2
30MAR26 110.00 C 0.17 0.31 0.13 0.07 -0.07 63 13 199 +3
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.05 63 0 96 0
30MAR26 115.00 C 0.05 0.05 0.05 0.02 -0.03 62 4 88 0
30MAR26 117.50 C 0.12 0.12 0.12 0.01 -0.02 62 1 229 -1
30MAR26 120.00 C 0.12 0.12 0.12 0.01 -0.01 66 2 117 +2
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 58 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 36 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 96 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 102 0 159 0
29APR26 52.50 C 0.00 0.00 0.00 36.07 -1.70 61 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 33.59 -1.25 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.14 -1.16 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.71 -1.15 60 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.03 -1.76 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.66 -2.01 45 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.56 -1.17 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.01 -1.73 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.06 -1.76 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.43 -1.00 60 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 13.17 -1.61 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.86 -1.22 60 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 10.29 -0.96 60 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 8.68 -1.40 58 0 130 0
29APR26 87.50 C 7.60 7.60 7.00 7.55 -0.69 60 40 130 +10
29APR26 90.00 C 0.00 0.00 0.00 6.50 -0.68 60 0 136 0
29APR26 92.50 C 5.00 5.00 5.00 5.56 -0.65 61 41 66 +1
29APR26 95.00 C 5.08 5.08 5.00 4.68 -0.67 61 2 48 +1
29APR26 97.50 C 5.10 5.10 5.10 3.90 -0.65 61 42 198 +2
29APR26 100.00 C 4.09 4.09 3.20 3.23 -0.62 61 8 133 +6
29APR26 102.50 C 0.00 0.00 0.00 2.66 -0.56 61 0 50 0
29APR26 105.00 C 2.62 2.62 2.62 2.18 -0.50 61 1 58 0
29APR26 107.50 C 0.00 0.00 0.00 1.77 -0.45 60 0 53 0
29APR26 110.00 C 1.72 1.72 1.72 1.44 -0.39 60 3 95 +1
29APR26 112.50 C 2.21 2.21 1.99 1.16 -0.34 60 2 64 0
29APR26 115.00 C 1.56 1.57 1.31 0.93 -0.30 60 18 90 -12
29APR26 117.50 C 0.00 0.00 0.00 0.75 -0.25 60 0 24 0
29APR26 120.00 C 1.30 1.30 0.95 0.59 -0.22 60 2 78 0
29APR26 122.50 C 0.00 0.00 0.00 0.47 -0.19 60 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 0.37 -0.16 60 0 11 0
29APR26 127.50 C 0.00 0.00 0.00 0.29 -0.14 60 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.23 -0.11 60 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.18 -0.09 60 0 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.14 -0.08 60 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.11 -0.06 60 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.09 -0.05 60 0 3 0
29APR26 142.50 C 0.39 0.39 0.39 0.07 -0.04 60 1 24 0
29APR26 145.00 C 0.15 0.42 0.15 0.06 -0.03 61 7 61 +2
28MAY26 62.50 C 0.00 0.00 0.00 26.95 -1.13 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.24 -2.10 49 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.38 -1.53 55 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.71 -1.57 59 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.53 -1.61 56 0 40 0
28MAY26 75.00 C 0.00 0.00 0.00 17.48 -0.82 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.29 -1.14 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.14 -0.68 62 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 12.33 -1.22 59 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.13 -1.06 60 0 2 0
28MAY26 87.50 C 0.00 0.00 0.00 10.01 -0.80 61 0 2 0
28MAY26 90.00 C 0.00 0.00 0.00 8.97 -0.76 61 0 14 0
28MAY26 92.50 C 0.00 0.00 0.00 8.06 -0.70 62 0 6 0
28MAY26 95.00 C 0.00 0.00 0.00 7.20 -0.65 63 0 28 0
28MAY26 97.50 C 0.00 0.00 0.00 6.48 -0.59 63 0 43 0
28MAY26 100.00 C 7.00 7.00 5.58 5.71 -0.60 63 2 81 0
28MAY26 102.50 C 0.00 0.00 0.00 5.03 -0.55 63 0 95 0
28MAY26 105.00 C 0.00 0.00 0.00 4.41 -0.52 63 0 45 0
28MAY26 107.50 C 0.00 0.00 0.00 3.86 -0.48 63 0 64 0
28MAY26 110.00 C 0.00 0.00 0.00 3.28 -0.54 62 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 2.86 -0.39 62 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 2.49 -0.36 62 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 2.23 -0.27 63 0 3 0
28MAY26 120.00 C 0.00 0.00 0.00 1.88 -0.30 62 0 5 0
28MAY26 122.50 C 0.00 0.00 0.00 1.63 -0.28 62 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 1.42 -0.24 62 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.23 -0.22 62 0 3 0
28MAY26 130.00 C 0.00 0.00 0.00 1.06 -0.20 62 0 14 0
28MAY26 132.50 C 0.00 0.00 0.00 0.91 -0.19 62 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.81 -0.14 62 0 2 0
28MAY26 137.50 C 0.00 0.00 0.00 0.68 -0.15 62 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.59 -0.13 62 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 67.55 -1.16 75 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 66.56 -1.28 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 65.56 -1.07 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 64.57 -0.95 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 63.58 -0.95 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 62.59 -1.01 75 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 61.59 -1.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 60.43 -1.31 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 59.61 -1.16 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 58.62 -1.34 68 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 57.62 -1.42 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 56.63 -1.33 59 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 55.64 -1.38 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 54.65 -1.28 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 53.66 -1.46 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 52.75 -1.42 76 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 51.68 -1.07 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 50.70 -1.12 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 49.71 -1.21 61 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 48.73 -1.45 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 47.75 -1.53 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 46.77 -1.45 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 45.91 -1.35 70 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 44.82 -1.14 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 43.85 -0.97 61 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.99 -1.02 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.82 -1.69 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.59 -1.55 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.60 -1.58 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.63 -1.49 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.63 -1.14 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.20 -1.29 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.56 -2.13 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.30 -2.07 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.91 -0.90 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.26 -1.94 53 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 23.57 -1.56 56 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 21.63 -1.30 56 0 5 0
29JUN26 72.50 C 0.00 0.00 0.00 19.95 -1.54 57 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.80 -1.30 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.86 -1.73 58 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 15.61 -1.16 60 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 14.14 -1.40 59 0 6 0
29JUN26 85.00 C 12.98 12.98 12.98 12.99 -1.12 60 15 21 +15
29JUN26 87.50 C 0.00 0.00 0.00 11.99 -0.70 61 0 21 0
29JUN26 90.00 C 12.00 12.00 12.00 10.98 -0.72 61 1 23 0
29JUN26 92.50 C 0.00 0.00 0.00 10.06 -0.69 62 0 10 0
29JUN26 95.00 C 0.00 0.00 0.00 9.22 -0.66 62 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 8.46 -0.63 63 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 7.70 -0.61 63 0 27 0
29JUN26 102.50 C 0.00 0.00 0.00 6.96 -0.58 63 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 6.29 -0.54 63 0 17 0
29JUN26 107.50 C 5.97 5.97 5.97 5.67 -0.51 63 2 69 0
29JUN26 110.00 C 0.00 0.00 0.00 4.96 -0.63 62 0 31 0
29JUN26 112.50 C 0.00 0.00 0.00 4.47 -0.59 62 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 4.02 -0.41 62 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 3.61 -0.39 62 0 49 0
29JUN26 120.00 C 0.00 0.00 0.00 3.25 -0.36 62 0 132 0
29JUN26 122.50 C 0.00 0.00 0.00 3.00 -0.25 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.62 -0.31 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.35 -0.29 62 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 2.10 -0.27 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.88 -0.25 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.69 -0.23 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.51 -0.21 62 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.35 -0.20 62 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 1.21 -0.18 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.08 -0.17 62 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.97 -0.15 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.86 -0.15 61 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.77 -0.13 61 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.69 -0.12 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.62 -0.11 62 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.55 -0.10 62 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.49 -0.09 61 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.44 -0.08 62 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.39 -0.08 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.35 -0.07 61 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.31 -0.07 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.28 -0.06 62 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.25 -0.05 62 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.22 -0.05 61 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.20 -0.04 62 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.18 -0.04 62 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.16 -0.04 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.14 -0.04 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.13 -0.03 62 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.11 -0.03 61 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.10 -0.03 61 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.09 -0.03 61 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 51.72 -1.99 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 50.70 -1.72 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.02 -1.47 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.08 -1.78 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.15 -1.77 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.23 -1.82 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.91 -2.08 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.38 -1.74 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.48 -1.73 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.58 -1.50 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.72 -1.43 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.83 -1.46 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.50 -1.91 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.12 -1.34 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.02 -1.32 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.86 -1.41 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.55 -2.10 54 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 31.80 -2.04 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 30.51 -1.01 60 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 28.48 -1.64 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.87 -1.18 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.23 -1.36 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.78 -1.26 59 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 22.41 -1.46 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.10 -1.50 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 19.85 -1.42 60 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 18.76 -1.37 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.56 -1.17 61 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.86 -1.00 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.95 -0.57 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 15.02 -0.60 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.20 -0.63 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 13.43 -0.56 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 12.72 -0.59 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 12.01 -0.50 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 11.27 -0.48 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.57 -0.46 64 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 9.92 -0.43 64 0 8 0
29SEP26 112.50 C 0.00 0.00 0.00 9.30 -0.42 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.72 -0.40 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 8.18 -0.38 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.67 -0.37 64 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 6.99 -0.55 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.55 -0.53 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.33 -0.31 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.93 -0.30 64 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.56 -0.29 64 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.07 -0.42 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.75 -0.40 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.59 -0.11 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.18 -0.36 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.92 -0.22 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.68 -0.21 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.45 -0.20 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.24 -0.19 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.04 -0.18 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.86 -0.16 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.68 -0.16 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.52 -0.15 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.36 -0.15 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.22 -0.13 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.08 -0.13 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.96 -0.12 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.84 -0.12 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.73 -0.11 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.62 -0.11 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.53 -0.10 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.44 -0.09 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.35 -0.09 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.27 -0.08 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.19 -0.08 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.12 -0.08 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.06 -0.07 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.99 -0.07 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 43.14 -1.92 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 42.35 -1.89 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 41.94 -1.49 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.41 -2.07 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.12 -0.99 61 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 36.06 -1.64 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.94 -2.08 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.41 -2.01 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.16 -1.79 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.65 -1.14 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.21 -1.63 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.84 -1.54 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.55 -1.46 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.33 -1.46 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.02 -1.62 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 22.30 -1.22 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.28 -1.06 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.27 -1.03 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.30 -0.93 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.66 -0.61 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.86 -0.59 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.10 -0.57 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.38 -0.57 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 15.67 -0.59 64 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 14.91 -0.58 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.20 -0.55 64 0 0 0
30DEC26 110.00 C 15.15 15.15 15.15 13.52 -0.54 64 2 3 +2
30DEC26 112.50 C 0.00 0.00 0.00 12.87 -0.52 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.26 -0.50 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.67 -0.49 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.12 -0.47 64 0 104 0
30DEC26 122.50 C 0.00 0.00 0.00 10.59 -0.46 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 10.09 -0.44 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.61 -0.43 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 9.16 -0.41 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.73 -0.40 63 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 8.32 -0.39 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.93 -0.38 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.56 -0.36 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.21 -0.35 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.88 -0.33 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.56 -0.32 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.26 -0.31 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.97 -0.30 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.70 -0.29 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.44 -0.28 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.19 -0.27 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.95 -0.27 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.73 -0.26 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.52 -0.25 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.32 -0.23 63 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 34.80 -1.48 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.32 -1.45 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.91 -1.23 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.56 -1.56 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.29 -1.47 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.07 -1.43 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.11 -1.14 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.93 -1.27 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.90 -1.23 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.83 -1.11 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.07 -1.16 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.04 -1.01 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.22 -1.23 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.73 -0.65 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.99 -0.63 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.28 -0.61 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.61 -0.60 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.88 -0.67 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.16 -0.73 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 16.47 -0.72 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.82 -0.70 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.19 -0.69 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 14.59 -0.67 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 14.01 -0.67 63 0 4 0
TOTAL CALL 947 8,642 +452
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 323 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 317 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 307 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 297 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 262 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 254 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 246 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 239 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 232 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 225 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 219 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 212 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 206 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 200 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 183 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 178 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 149 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 128 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 129 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 125 0
30MAR26 70.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 476 0
30MAR26 72.50 P 0.14 0.14 0.14 0.09 -0.02 63 30 308 +15
30MAR26 75.00 P 0.28 0.28 0.28 0.19 -0.03 62 15 125 +13
30MAR26 77.50 P 0.35 0.43 0.35 0.41 -0.03 62 3 113 -2
30MAR26 80.00 P 0.62 0.91 0.50 0.74 -0.05 61 28 234 +7
30MAR26 82.50 P 0.99 1.30 0.99 1.28 -0.06 61 4 76 +3
30MAR26 85.00 P 1.42 2.44 1.30 2.07 -0.02 61 18 138 +9
30MAR26 87.50 P 2.21 2.21 2.10 3.17 +0.10 62 4 187 -1
30MAR26 90.00 P 3.31 5.20 3.15 4.61 +0.27 64 174 284 +98
30MAR26 92.50 P 0.00 0.00 0.00 6.07 +0.15 61 0 137 0
30MAR26 95.00 P 0.00 0.00 0.00 7.90 +0.23 61 0 101 0
30MAR26 97.50 P 11.00 11.00 11.00 9.92 +0.58 62 1 95 -1
30MAR26 100.00 P 0.00 0.00 0.00 12.09 +0.68 62 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 14.38 +0.36 62 0 47 0
30MAR26 105.00 P 0.00 0.00 0.00 17.07 +1.16 77 0 28 0
30MAR26 107.50 P 0.00 0.00 0.00 19.69 +1.15 89 0 25 0
30MAR26 110.00 P 0.00 0.00 0.00 22.21 +1.40 98 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 24.76 +1.58 107 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 27.16 +1.30 110 0 8 0
30MAR26 117.50 P 0.00 0.00 0.00 29.63 +1.09 115 0 3 0
30MAR26 120.00 P 0.00 0.00 0.00 32.15 +1.39 122 0 13 0
30MAR26 122.50 P 0.00 0.00 0.00 34.52 +1.33 122 0 2 0
30MAR26 125.00 P 0.00 0.00 0.00 36.64 +0.96 95 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 39.63 +1.41 139 0 0 -2
30MAR26 130.00 P 0.00 0.00 0.00 42.20 +1.53 148 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 44.70 +1.52 154 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 47.20 +1.60 160 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 49.70 +1.51 165 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 52.20 +1.51 170 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 54.70 +1.53 174 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 57.20 +1.50 179 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 32 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 -0.01 60 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.14 -0.02 60 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.25 -0.02 60 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.40 -0.02 60 0 25 0
29APR26 67.50 P 0.00 0.00 0.00 0.63 -0.03 60 0 33 0
29APR26 70.00 P 0.94 0.94 0.94 0.92 -0.05 60 20 63 +20
29APR26 72.50 P 1.17 1.24 1.11 1.29 0.00 60 27 219 +26
29APR26 75.00 P 1.51 1.96 1.41 1.80 -0.01 60 15 49 0
29APR26 77.50 P 2.19 2.54 1.91 2.44 +0.03 59 22 65 0
29APR26 80.00 P 2.78 2.78 2.68 3.17 +0.03 59 3 165 +3
29APR26 82.50 P 3.38 3.94 3.38 4.14 +0.12 60 3 207 -2
29APR26 85.00 P 4.30 5.65 4.30 5.37 +0.27 61 16 225 +11
29APR26 87.50 P 0.00 0.00 0.00 6.47 +0.18 60 0 173 0
29APR26 90.00 P 7.00 7.45 6.93 8.00 +0.29 61 21 156 +1
29APR26 92.50 P 8.50 9.84 8.50 9.56 +0.38 62 19 99 +15
29APR26 95.00 P 0.00 0.00 0.00 11.16 +0.35 62 0 62 0
29APR26 97.50 P 0.00 0.00 0.00 13.04 +0.89 63 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 14.92 +0.88 64 0 31 0
29APR26 102.50 P 0.00 0.00 0.00 16.94 +1.01 65 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 19.04 +0.93 66 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 21.20 +0.79 67 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 23.46 +1.23 69 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.74 +1.40 70 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.85 +0.88 69 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 30.50 +1.65 75 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 32.94 +1.18 78 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 35.39 +1.95 81 0 2 0
29APR26 125.00 P 0.00 0.00 0.00 37.89 +1.93 84 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 39.75 +1.37 75 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 42.48 +1.33 83 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 44.96 +1.58 86 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 47.20 +1.14 83 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 50.18 +1.99 96 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 52.20 +1.51 88 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 54.77 +1.60 93 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 57.20 +1.50 94 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.93 0.00 62 0 1 0
28MAY26 65.00 P 1.24 1.24 1.24 1.28 +0.02 62 1 1 +1
28MAY26 67.50 P 0.00 0.00 0.00 1.70 +0.03 62 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 2.26 +0.12 62 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 2.80 +0.08 61 0 2 0
28MAY26 75.00 P 0.00 0.00 0.00 3.51 +0.11 62 0 5 0
28MAY26 77.50 P 0.00 0.00 0.00 4.33 +0.12 61 0 77 0
28MAY26 80.00 P 4.80 5.50 4.80 5.28 +0.21 61 4 14 +1
28MAY26 82.50 P 0.00 0.00 0.00 6.35 +0.19 61 0 100 0
28MAY26 85.00 P 6.60 6.88 6.60 7.56 +0.22 62 14 98 0
28MAY26 87.50 P 0.00 0.00 0.00 8.89 +0.25 62 0 33 0
28MAY26 90.00 P 0.00 0.00 0.00 10.35 +0.32 63 0 119 0
28MAY26 92.50 P 0.00 0.00 0.00 11.91 +0.36 63 0 38 0
28MAY26 95.00 P 0.00 0.00 0.00 13.57 +0.40 64 0 61 0
28MAY26 97.50 P 14.88 14.88 14.88 15.33 +0.38 64 15 41 +15
28MAY26 100.00 P 0.00 0.00 0.00 17.24 +0.48 66 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 19.03 +0.88 65 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 21.07 +0.70 67 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.11 +0.84 67 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 25.17 +0.75 68 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.35 +0.98 69 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.53 +1.03 70 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.39 +0.78 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.07 +1.12 72 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 36.37 +1.22 73 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 38.75 +1.27 75 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 41.13 +1.19 76 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 43.54 +1.81 78 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 45.98 +1.89 80 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 47.80 +1.36 74 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 50.18 +1.44 75 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 52.90 +1.34 80 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 82 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 75 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 61 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 0.00 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 63 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 0.00 63 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 0.00 62 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 0.00 63 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 0.00 62 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 0.00 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 0.00 62 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.16 0.00 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 0.00 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 0.00 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.28 0.00 62 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.34 0.00 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.49 0.00 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.72 +0.01 62 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.97 +0.02 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.32 +0.04 62 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.71 +0.03 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.19 +0.05 61 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 2.77 +0.07 62 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.34 +0.09 61 0 62 0
29JUN26 72.50 P 3.60 3.60 3.60 4.08 +0.13 61 2 15 +2
29JUN26 75.00 P 0.00 0.00 0.00 4.91 +0.14 61 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 5.85 +0.21 61 0 70 0
29JUN26 80.00 P 0.00 0.00 0.00 6.90 +0.22 61 0 14 0
29JUN26 82.50 P 0.00 0.00 0.00 8.06 +0.26 61 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 9.33 +0.27 61 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 10.70 +0.29 62 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 12.19 +0.37 62 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 13.77 +0.41 63 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 15.43 +0.44 63 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 17.16 +0.47 64 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 19.00 +0.40 64 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 20.85 +0.87 65 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.76 +0.89 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.66 +0.79 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.72 +1.00 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.78 +0.94 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.86 +0.99 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.05 +1.15 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.25 +1.16 69 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 37.45 +1.18 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.75 +1.28 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.06 +1.36 71 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.30 +1.31 72 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 46.73 +1.67 73 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 49.13 +1.80 75 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 51.48 +1.94 75 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 53.70 +1.19 75 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 56.06 +1.55 76 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 58.01 +0.91 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 60.56 +1.06 75 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 63.04 +1.32 76 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 65.90 +1.85 81 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 68.13 +1.88 80 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 69.94 +1.43 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.54 +1.67 77 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 75.19 +1.88 80 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.79 +1.77 83 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.36 +2.20 85 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.28 +1.68 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 85.11 +2.00 85 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.20 +1.60 80 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.98 +1.63 86 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.40 +1.80 86 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 94.67 +1.42 84 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.41 +1.71 89 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 100.13 +1.96 93 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 102.30 +1.70 90 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 104.79 +1.69 91 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 106.78 +0.85 81 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 109.68 +1.27 91 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 112.57 +1.97 98 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.28 +0.01 63 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.33 +0.02 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 +0.02 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 +0.03 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.50 +0.02 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.57 +0.02 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.66 +0.04 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.76 +0.04 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.85 +0.04 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.98 +0.07 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.07 +0.03 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.21 +0.03 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.34 +0.02 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.47 +0.01 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.95 +0.11 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.42 +0.22 64 0 1 0
29SEP26 57.50 P 3.00 3.00 3.00 2.89 +0.18 63 1 1 +1
29SEP26 60.00 P 0.00 0.00 0.00 3.46 +0.17 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.10 +0.18 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.84 +0.18 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 5.66 +0.25 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.55 +0.24 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 7.45 +0.22 62 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 8.50 +0.29 62 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 9.64 +0.30 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 10.85 +0.32 62 0 43 0
29SEP26 82.50 P 0.00 0.00 0.00 12.15 +0.35 62 0 5 0
29SEP26 85.00 P 12.70 12.70 12.70 13.53 +0.43 62 15 22 +15
29SEP26 87.50 P 0.00 0.00 0.00 14.99 +0.46 63 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 16.52 +0.42 63 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 18.12 +0.42 63 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 19.79 +0.47 64 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 21.51 +0.49 64 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 23.15 +0.32 64 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 25.18 +0.82 65 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 27.12 +1.07 66 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 28.98 +1.04 66 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 30.92 +1.09 67 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 32.80 +0.80 67 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 34.82 +1.08 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.78 +1.02 67 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 38.93 +0.92 68 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 41.02 +1.20 68 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 43.13 +1.10 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.21 +0.76 69 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.44 +1.31 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 49.67 +1.29 70 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.89 +1.31 70 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 54.13 +1.34 71 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 56.37 +1.35 71 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.69 +1.49 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.02 +1.63 72 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.35 +1.82 73 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.67 +1.79 74 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.96 +1.75 74 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.72 +0.90 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.26 +1.51 73 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.58 +1.24 73 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 76.92 +1.14 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 79.26 +1.58 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.04 +2.00 76 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 84.05 +1.13 75 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 86.42 +1.64 75 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 88.78 +1.53 75 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 91.10 +1.65 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 93.49 +1.67 75 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 95.89 +1.67 76 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 98.55 +2.01 78 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 100.69 +1.62 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 103.11 +1.55 77 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 105.52 +1.73 77 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 107.94 +1.62 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 110.43 +1.87 78 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 113.06 +1.90 80 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.35 +0.07 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 2.55 +0.07 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.74 +0.07 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 3.31 +0.15 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 3.90 +0.22 63 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.55 +0.23 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.29 +0.20 62 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 6.09 +0.22 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.97 +0.25 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.93 +0.25 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.95 +0.32 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.04 +0.33 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.12 +0.31 62 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.34 +0.29 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 13.63 +0.32 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 14.99 +0.34 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.43 +0.37 62 0 2 0
30DEC26 87.50 P 17.30 17.50 16.98 17.93 +0.37 62 6 11 +3
30DEC26 90.00 P 0.00 0.00 0.00 19.49 +0.41 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 21.11 +0.42 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.79 +0.43 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.51 +0.47 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.59 +0.75 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.40 +0.75 65 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 30.00 +0.54 65 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 32.04 +1.07 65 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 33.80 +0.83 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 35.80 +1.00 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.70 +0.91 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 39.75 +0.98 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.73 +0.96 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 43.72 +0.88 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 45.79 +0.83 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.90 +0.97 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.03 +1.18 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.15 +1.10 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.28 +1.14 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.42 +1.15 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.64 +1.24 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 60.89 +1.32 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.13 +1.37 70 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 65.38 +1.11 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.58 +1.43 70 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 69.82 +1.45 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.02 +1.42 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.30 +1.45 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.58 +1.48 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 78.84 +1.64 71 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 81.12 +1.52 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.30 +1.40 71 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 85.60 +1.41 71 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.68 +0.12 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.62 +0.08 61 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.68 +0.16 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.80 +0.23 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.96 +0.22 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.19 +0.28 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.48 +0.27 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 15.83 +0.30 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.24 +0.31 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.72 +0.38 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.26 +0.42 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.85 +0.45 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 23.49 +0.55 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.18 +0.58 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.91 +0.60 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.69 +0.84 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.49 +0.93 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.21 +0.80 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.08 +0.81 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.98 +0.89 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.91 +0.91 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.00 +1.07 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.97 +1.09 65 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.97 +1.11 65 0 0 0
TOTAL PUT 481 9,692 +251
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$ 7.34
30MAR26 5.00 C 0.00 0.00 0.00 2.34 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.09 +0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 +0.07 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 +0.05 50 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 +0.03 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.66 +0.01 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 -0.02 52 0 2 0
30MAR26 7.25 C 0.35 0.35 0.31 0.31 -0.05 53 2 28 0
30MAR26 7.50 C 0.35 0.50 0.19 0.20 -0.06 55 21 49 -13
30MAR26 7.75 C 0.26 0.34 0.26 0.12 -0.06 55 7 93 -3
30MAR26 8.00 C 0.20 0.22 0.07 0.07 -0.05 56 1,060 2,860 +26
30MAR26 8.25 C 0.11 0.11 0.06 0.04 -0.04 57 122 213 +92
30MAR26 8.50 C 0.09 0.10 0.05 0.02 -0.03 57 114 182 -40
30MAR26 8.75 C 0.03 0.03 0.03 0.01 -0.02 57 50 246 -33
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 222 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 147 0
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 85 0 84 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 165 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 169 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 69 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 72 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 160 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.36 +0.08 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.12 +0.08 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.88 +0.07 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.65 +0.06 53 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.43 +0.05 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.22 +0.04 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.03 +0.03 53 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 0.83 0.00 49 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.69 0.00 51 0 10 0
29APR26 7.25 C 0.58 0.58 0.58 0.56 -0.01 52 30 38 +30
29APR26 7.50 C 0.62 0.62 0.43 0.44 -0.03 51 14 89 -11
29APR26 7.75 C 0.36 0.36 0.36 0.35 -0.03 52 1 42 +1
29APR26 8.00 C 0.44 0.44 0.33 0.28 -0.02 53 9 101 +1
29APR26 8.25 C 0.40 0.40 0.40 0.22 -0.02 54 6 312 +1
29APR26 8.50 C 0.19 0.19 0.19 0.16 -0.03 52 1 532 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 -0.03 53 0 532 0
29APR26 9.00 C 0.16 0.16 0.16 0.09 -0.02 53 1 128 +1
29APR26 9.25 C 0.00 0.00 0.00 0.07 -0.02 54 0 194 0
29APR26 9.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 274 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 54 0 61 0
29APR26 10.00 C 0.08 0.08 0.08 0.03 -0.01 55 1 55 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 57 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 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 66 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 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 2.39 +0.08 52 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.16 +0.07 53 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.93 +0.06 51 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.72 +0.06 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.52 +0.05 52 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.33 +0.04 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.15 +0.03 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.99 +0.02 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.85 +0.03 52 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.71 0.00 51 0 31 0
28MAY26 7.50 C 0.00 0.00 0.00 0.60 -0.02 51 0 42 0
28MAY26 7.75 C 0.00 0.00 0.00 0.51 -0.02 52 0 223 0
28MAY26 8.00 C 0.00 0.00 0.00 0.43 -0.01 52 0 665 0
28MAY26 8.25 C 0.00 0.00 0.00 0.36 -0.01 52 0 532 0
28MAY26 8.50 C 0.00 0.00 0.00 0.29 -0.02 52 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.24 -0.01 52 0 80 0
28MAY26 9.00 C 0.00 0.00 0.00 0.20 -0.01 53 0 77 0
28MAY26 9.25 C 0.00 0.00 0.00 0.16 -0.01 52 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.13 -0.01 52 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.10 -0.02 52 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 0.00 54 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 2.43 +0.07 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.21 +0.06 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.00 +0.06 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 +0.05 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.61 +0.04 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 +0.03 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.27 +0.02 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.12 +0.02 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.97 0.00 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.85 0.00 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 +0.01 51 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.65 -0.02 51 0 7 0
29JUN26 8.00 C 0.78 0.79 0.58 0.56 -0.03 51 1,006 3,171 -112
29JUN26 8.25 C 0.62 0.62 0.62 0.49 -0.01 52 1 309 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 -0.01 52 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.02 52 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.31 -0.02 52 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.26 -0.02 52 0 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.02 51 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 -0.02 52 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 -0.01 52 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 +0.06 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.38 +0.06 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 +0.06 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.02 +0.06 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.85 +0.05 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.70 +0.05 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.55 +0.04 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 +0.03 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 +0.03 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.17 +0.01 51 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 1.06 0.00 51 0 1,271 0
29SEP26 7.75 C 0.00 0.00 0.00 0.97 0.00 51 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.88 0.00 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 +0.01 52 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.67 +0.01 52 0 30 0
29SEP26 9.00 C 0.64 0.64 0.62 0.60 0.00 52 3 119 +3
29SEP26 9.25 C 0.00 0.00 0.00 0.54 0.00 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.49 0.00 52 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 0.00 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 +0.01 51 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.31 0.00 51 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 0.00 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 0.00 51 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.70 +0.07 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 +0.06 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.35 +0.06 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 +0.06 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.03 +0.05 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 +0.05 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.04 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.04 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.50 +0.03 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.39 0.00 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.29 +0.01 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 +0.02 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 +0.01 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 +0.02 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.97 +0.03 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.89 +0.02 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 +0.01 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 +0.02 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 +0.01 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 +0.02 51 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 +0.01 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 +0.01 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 0.00 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 0.00 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 0.00 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 0.00 50 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 2.81 +0.06 49 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 2.64 +0.06 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.48 +0.06 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.32 +0.05 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.18 +0.05 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.04 +0.05 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.91 +0.04 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.79 +0.04 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.67 +0.03 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.60 +0.02 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 +0.03 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.39 +0.01 50 0 0 0
30MAR27 8.00 C 1.40 1.40 1.40 1.31 +0.02 50 3 4 +3
30MAR27 8.25 C 0.00 0.00 0.00 1.23 +0.02 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.14 +0.01 50 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.07 +0.02 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 +0.02 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 +0.01 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.87 +0.01 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.01 49 0 0 0
30MAR27 10.00 C 0.88 0.88 0.88 0.76 +0.01 49 1 1 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.66 0.00 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.58 +0.01 49 0 1 0
TOTAL CALL 2,453 16,453 -53
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.04 55 0 146 0
30MAR26 6.50 P 0.02 0.03 0.02 0.03 -0.05 56 14 176 -14
30MAR26 6.75 P 0.04 0.05 0.04 0.06 -0.09 54 152 204 +73
30MAR26 7.00 P 0.05 0.13 0.05 0.13 -0.10 56 26 303 +20
30MAR26 7.25 P 0.10 0.10 0.10 0.23 -0.12 56 2 348 -2
30MAR26 7.50 P 0.18 0.30 0.17 0.37 -0.14 58 24 298 -17
30MAR26 7.75 P 0.27 0.56 0.27 0.54 -0.14 59 33 303 +9
30MAR26 8.00 P 0.49 0.49 0.49 0.73 -0.15 57 4 352 -4
30MAR26 8.25 P 0.85 0.85 0.85 0.94 -0.13 55 2 246 -2
30MAR26 8.50 P 0.80 0.80 0.80 1.17 -0.12 52 2 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 -0.10 74 0 841 0
30MAR26 9.00 P 1.63 1.63 1.63 1.66 -0.10 0 1 51 -1
30MAR26 9.25 P 0.00 0.00 0.00 1.91 -0.10 0 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 2.16 -0.09 0 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.66 -0.09 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.16 -0.09 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.66 -0.09 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.66 -0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.16 -0.09 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.66 -0.09 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.16 -0.09 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 58 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.02 56 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 -0.03 52 0 58 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 -0.04 52 0 123 0
29APR26 6.25 P 0.00 0.00 0.00 0.12 -0.05 54 0 69 0
29APR26 6.50 P 0.16 0.16 0.16 0.17 -0.06 52 11 262 -1
29APR26 6.75 P 0.18 0.18 0.18 0.25 -0.07 53 1 90 0
29APR26 7.00 P 0.32 0.33 0.32 0.34 -0.08 52 53 223 +3
29APR26 7.25 P 0.00 0.00 0.00 0.46 -0.09 53 0 171 0
29APR26 7.50 P 0.51 0.56 0.51 0.60 -0.10 53 3 219 +2
29APR26 7.75 P 0.00 0.00 0.00 0.75 -0.11 53 0 221 0
29APR26 8.00 P 0.70 0.70 0.70 0.94 -0.09 55 1 323 -1
29APR26 8.25 P 0.00 0.00 0.00 1.13 -0.09 56 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.32 -0.13 55 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.54 -0.06 57 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.73 -0.11 52 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.96 -0.10 53 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.19 -0.10 52 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.43 -0.10 53 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.67 -0.10 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.16 -0.10 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.66 -0.09 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.66 -0.09 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.16 -0.09 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.66 -0.09 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.16 -0.09 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 2 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.11 -0.03 53 0 46 0
28MAY26 6.00 P 0.00 0.00 0.00 0.15 -0.04 52 0 30 0
28MAY26 6.25 P 0.15 0.15 0.15 0.21 -0.05 52 1 1 +1
28MAY26 6.50 P 0.00 0.00 0.00 0.28 -0.06 51 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.37 -0.07 51 0 11 0
28MAY26 7.00 P 0.00 0.00 0.00 0.48 -0.08 52 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.60 -0.08 52 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 0.74 -0.08 52 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 0.91 -0.06 54 0 347 0
28MAY26 8.00 P 0.00 0.00 0.00 1.07 -0.11 53 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.26 -0.06 54 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.45 -0.06 55 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.61 -0.10 52 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.82 -0.10 52 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.03 -0.10 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.25 -0.10 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.48 -0.10 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.71 -0.10 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.18 -0.10 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.67 -0.09 52 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.16 -0.09 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.66 -0.09 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.16 -0.09 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 -0.05 51 0 3 0
29JUN26 6.25 P 0.26 0.26 0.26 0.29 -0.06 50 1 1 +1
29JUN26 6.50 P 0.00 0.00 0.00 0.39 -0.06 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.48 -0.08 51 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.60 -0.08 51 0 655 0
29JUN26 7.25 P 0.65 0.65 0.65 0.73 -0.08 52 15 15 -15
29JUN26 7.50 P 0.00 0.00 0.00 0.87 -0.07 52 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 -0.08 52 0 237 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 -0.10 52 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 -0.08 53 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.54 -0.09 52 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 -0.11 51 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.91 -0.11 51 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.12 -0.10 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 -0.10 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 -0.10 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 -0.10 51 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 -0.10 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.70 -0.10 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.18 -0.09 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.67 -0.09 53 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.16 -0.09 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.66 -0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.16 -0.09 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.03 51 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.02 51 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 -0.04 50 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.05 50 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 -0.05 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.73 -0.05 51 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.06 50 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 -0.05 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.14 -0.05 51 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.06 51 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.45 -0.08 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.62 -0.07 52 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 -0.08 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 -0.08 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 -0.08 51 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 -0.08 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 -0.08 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.09 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 -0.08 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.37 -0.09 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.82 -0.09 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.27 -0.09 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.73 -0.10 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.21 -0.09 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.69 -0.09 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.17 -0.10 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.03 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.04 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.05 49 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.05 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 -0.05 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 -0.06 49 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 -0.06 49 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 -0.04 50 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 -0.06 50 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.63 -0.04 50 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 -0.04 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 -0.06 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 -0.07 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 -0.08 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 -0.08 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.69 -0.07 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.89 -0.08 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.09 -0.08 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.50 -0.08 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.93 -0.08 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.36 -0.09 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.82 -0.08 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.27 -0.09 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.74 -0.09 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.21 -0.09 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 -0.04 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 -0.05 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.90 -0.05 48 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 -0.06 48 0 2 0
30MAR27 7.00 P 1.13 1.13 1.13 1.16 -0.06 48 1 3 +1
30MAR27 7.25 P 0.00 0.00 0.00 1.30 -0.06 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 -0.06 49 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.60 -0.07 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.76 -0.07 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.92 -0.08 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.09 -0.07 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.26 -0.07 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.08 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 -0.08 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.81 -0.08 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.00 -0.08 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.20 -0.08 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.60 -0.09 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.02 -0.09 49 0 0 0
TOTAL PUT 347 17,855 +53
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 81.85 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.35 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.85 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.36 0.00 122 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.86 0.00 110 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.36 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.86 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.36 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.87 0.00 98 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.37 0.00 90 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.87 -0.01 80 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.37 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.87 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.37 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.88 0.00 70 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.38 -0.01 63 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.88 -0.01 53 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.38 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.88 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.38 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.89 -0.01 45 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.39 -0.01 39 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.89 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.39 -0.01 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.89 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.40 0.00 28 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.90 -0.01 23 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.40 -0.01 18 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.90 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.40 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.90 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.41 -0.01 7 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.94 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.25 -0.03 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 16 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.67 -0.01 17 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.17 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.68 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.19 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.70 -0.01 10 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.20 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.71 -0.01 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.22 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.75 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.47 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.86 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.17 -0.01 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 11 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 14 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 67.42 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.94 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.46 0.00 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.98 0.00 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.49 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 55.01 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.53 -0.01 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.05 0.00 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.56 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.08 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.60 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.12 -0.01 17 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.64 0.00 17 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.15 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.67 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.19 -0.01 12 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.71 -0.01 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.22 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.74 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.26 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.78 -0.01 7 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.30 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.81 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.34 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.88 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.51 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.40 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.77 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.75 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.25 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 -0.01 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 65.52 -0.01 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.05 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.59 0.00 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.12 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.65 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.19 -0.01 16 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.72 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.26 0.00 16 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.79 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.32 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.86 -0.01 12 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.39 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.93 0.00 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.46 -0.01 8 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.99 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.53 -0.01 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.06 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.60 0.00 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.13 -0.01 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.66 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.20 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.74 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.29 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.90 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.63 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.60 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.92 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.68 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.86 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.39 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 -0.01 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 26.89 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.44 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.99 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.54 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.10 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.66 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.26 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.92 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.70 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.69 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.97 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.60 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.58 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.89 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.46 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.22 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 -0.01 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 0.00 153 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.03 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.86 -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 10 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 8 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 0.02 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.19 0.00 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 29 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 26 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 19 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 0.00 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 1.51 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.26 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 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 1.02 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.97 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.48 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 81.05
30MAR26 30.00 C 0.00 0.00 0.00 51.07 -1.04 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.07 -0.78 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.07 -0.80 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.07 -0.81 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.07 -0.81 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.07 -0.86 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.08 -0.87 160 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.08 -0.77 153 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.08 -0.87 146 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.05 -0.95 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.05 -0.80 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.05 -0.80 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.08 -0.80 108 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.05 -0.90 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.08 -0.77 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.05 -1.27 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.05 -0.84 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.08 -0.77 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.08 -0.83 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 32.08 -0.94 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 31.09 -0.83 98 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 28.56 -0.91 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.07 -0.81 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.58 -0.81 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.10 -0.81 66 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.60 -0.99 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.11 -1.00 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.65 -0.80 54 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.24 -0.80 54 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 8.95 -0.79 54 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 6.84 -0.76 54 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 4.99 -0.71 54 0 33 0
30MAR26 80.00 C 0.00 0.00 0.00 3.39 -0.70 52 0 93 0
30MAR26 82.50 C 0.00 0.00 0.00 2.21 -0.55 52 0 99 0
30MAR26 85.00 C 0.00 0.00 0.00 1.38 -0.46 53 0 266 0
30MAR26 87.50 C 1.20 1.20 1.20 0.82 -0.32 53 1 165 0
30MAR26 90.00 C 0.82 0.90 0.45 0.46 -0.23 53 64 273 -5
30MAR26 92.50 C 0.52 0.52 0.31 0.25 -0.14 54 9 139 0
30MAR26 95.00 C 0.00 0.00 0.00 0.13 -0.08 54 0 130 0
30MAR26 97.50 C 0.10 0.10 0.10 0.06 -0.05 54 2 666 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 532 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 85 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 28.72 -1.00 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.13 -1.11 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.64 -1.31 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.24 -1.14 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.96 -1.15 48 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.62 -1.10 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.81 -0.39 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.35 -0.74 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.42 -0.71 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.67 -0.67 47 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 7.10 -0.62 47 0 501 0
29APR26 80.00 C 0.00 0.00 0.00 5.69 -0.59 47 0 56 0
29APR26 82.50 C 0.00 0.00 0.00 4.53 -0.54 47 0 65 0
29APR26 85.00 C 3.57 3.57 3.57 3.52 -0.52 47 1 73 0
29APR26 87.50 C 0.00 0.00 0.00 2.80 -0.33 48 0 31 0
29APR26 90.00 C 2.90 2.90 2.90 2.12 -0.29 47 3 30 -3
29APR26 92.50 C 0.00 0.00 0.00 1.62 -0.24 48 0 34 0
29APR26 95.00 C 1.18 1.18 1.18 1.20 -0.24 48 2 65 0
29APR26 97.50 C 0.00 0.00 0.00 0.90 -0.18 48 0 30 0
29APR26 100.00 C 0.66 0.66 0.66 0.65 -0.15 48 15 52 +9
29APR26 102.50 C 0.00 0.00 0.00 0.47 -0.12 48 0 44 0
29APR26 105.00 C 0.00 0.00 0.00 0.33 -0.09 47 0 21 0
29APR26 107.50 C 0.00 0.00 0.00 0.24 -0.06 48 0 17 0
29APR26 110.00 C 0.00 0.00 0.00 0.16 -0.06 47 0 103 0
29APR26 112.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 26.37 -1.65 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.25 -1.36 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.91 -1.18 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.61 -1.18 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.60 -1.09 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.29 -1.21 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.50 -0.67 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.10 -0.28 50 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.45 -0.28 50 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.69 -0.54 47 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 7.40 -0.52 47 0 44 0
28MAY26 82.50 C 0.00 0.00 0.00 6.26 -0.46 47 0 16 0
28MAY26 85.00 C 0.00 0.00 0.00 5.26 -0.40 48 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 4.41 -0.36 48 0 30 0
28MAY26 90.00 C 4.38 4.38 4.21 3.68 -0.31 48 30 53 +30
28MAY26 92.50 C 0.00 0.00 0.00 3.04 -0.28 48 0 17 0
28MAY26 95.00 C 0.00 0.00 0.00 2.48 -0.25 48 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 2.02 -0.21 48 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 1.63 -0.18 48 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 1.27 -0.15 47 0 15 0
28MAY26 105.00 C 1.14 1.14 1.14 1.02 -0.12 47 1 1 +1
28MAY26 107.50 C 0.00 0.00 0.00 0.81 -0.10 47 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.64 -0.09 47 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.51 -0.07 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.40 -0.06 47 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 35.95 -0.93 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.48 -1.43 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.91 -1.02 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.53 -1.47 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.00 -1.02 61 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 29.58 -1.03 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.40 -0.82 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.11 -0.78 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.89 -0.83 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.29 -1.26 47 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.65 -0.79 51 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 16.33 -1.15 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.53 -1.11 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 13.58 -0.10 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.09 -0.05 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.59 -0.13 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 8.98 -0.51 48 0 248 0
29JUN26 82.50 C 8.65 8.65 8.65 8.33 +0.02 51 1 18 +1
29JUN26 85.00 C 6.87 6.87 6.87 6.87 -0.40 48 15 297 0
29JUN26 87.50 C 6.65 6.65 6.00 6.00 -0.37 48 45 45 +12
29JUN26 90.00 C 5.22 5.22 5.22 5.22 -0.34 49 30 53 +30
29JUN26 92.50 C 5.22 5.29 5.22 4.52 -0.29 49 30 58 +30
29JUN26 95.00 C 4.60 4.60 4.60 3.93 -0.21 49 15 16 +15
29JUN26 97.50 C 3.73 3.73 3.73 3.42 -0.13 49 15 30 +15
29JUN26 100.00 C 3.53 3.53 3.53 2.97 -0.06 50 15 35 +13
29JUN26 102.50 C 0.00 0.00 0.00 2.53 +0.02 49 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 2.16 +0.03 49 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 1.84 +0.03 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.57 +0.04 49 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.33 +0.04 49 0 64 0
29JUN26 115.00 C 1.09 1.09 1.09 1.13 +0.04 49 1 109 +1
29JUN26 117.50 C 0.00 0.00 0.00 0.96 +0.04 49 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 0.81 +0.04 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.58 +0.04 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.48 +0.03 49 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.41 +0.03 49 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 30.67 -1.15 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.62 -1.08 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.85 -0.78 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.79 -0.91 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.11 -0.73 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.46 -0.58 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.48 -0.86 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.99 -0.76 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.53 -0.72 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.39 -0.48 51 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.10 -0.45 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.56 -0.78 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.62 -0.47 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 10.63 -0.44 50 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 9.71 -0.42 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 8.88 -0.39 50 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 8.10 -0.38 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.39 -0.33 50 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 6.71 -0.30 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.09 -0.28 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 5.52 -0.09 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.85 -0.24 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.40 -0.21 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.98 -0.20 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.60 -0.18 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.25 -0.17 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.94 -0.16 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.66 -0.14 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.40 -0.13 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.17 -0.12 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.96 -0.11 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.77 -0.10 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 32.15 -1.15 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.45 -0.89 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.73 -0.76 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.54 -1.14 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.87 -1.07 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.79 -0.50 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.86 -0.86 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.75 -0.54 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.20 -0.65 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.92 -0.60 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.55 -0.74 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.55 -0.58 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.44 -0.49 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.45 -0.46 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.53 -0.44 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.68 -0.41 50 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 10.89 -0.39 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.15 -0.37 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.47 -0.31 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.80 -0.29 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.17 -0.28 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.37 -0.48 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.84 -0.45 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.35 -0.42 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 5.89 -0.21 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.47 -0.19 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.08 -0.18 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.66 -1.17 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.96 -1.17 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.30 -1.15 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.96 -0.87 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.52 -0.77 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.24 -0.55 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.89 -0.54 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 21.58 -0.53 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 20.09 -0.74 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.07 -0.60 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.87 -0.68 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.66 -0.69 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.89 -0.47 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 14.98 -0.39 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.12 -0.38 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.34 -0.41 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.59 -0.37 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.80 -0.40 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.12 -0.37 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.50 -0.32 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.88 -0.31 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.30 -0.30 50 0 0 0
TOTAL CALL 295 7,847 +149
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 210 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 203 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 197 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 191 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 185 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 168 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 152 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 56 0 109 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 0.00 54 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 +0.01 55 0 169 0
30MAR26 72.50 P 0.00 0.00 0.00 0.36 +0.02 54 0 260 0
30MAR26 75.00 P 0.60 0.84 0.60 0.76 +0.07 54 6 779 -1
30MAR26 77.50 P 0.00 0.00 0.00 1.42 +0.13 54 0 237 0
30MAR26 80.00 P 1.69 1.69 1.69 2.44 +0.30 55 2 412 0
30MAR26 82.50 P 2.80 2.80 2.80 3.78 +0.35 56 6 263 -6
30MAR26 85.00 P 0.00 0.00 0.00 5.32 +0.41 54 0 516 0
30MAR26 87.50 P 0.00 0.00 0.00 7.23 +0.50 54 0 163 0
30MAR26 90.00 P 0.00 0.00 0.00 9.37 +0.51 54 0 557 0
30MAR26 92.50 P 0.00 0.00 0.00 11.65 +0.67 54 0 96 0
30MAR26 95.00 P 0.00 0.00 0.00 14.03 +0.73 53 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 16.68 +0.97 71 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 18.97 +0.80 58 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 21.49 +0.79 68 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.99 +0.80 74 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.49 +0.84 80 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.17 +1.02 105 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.66 +0.97 111 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.99 +0.84 96 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.49 +0.84 101 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.99 +0.80 106 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.49 +0.84 110 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.15 +1.00 137 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 46.65 +1.00 142 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 49.16 +1.01 148 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 0.00 49 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 0.00 48 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.12 0.00 48 0 17 0
29APR26 62.50 P 0.00 0.00 0.00 0.23 +0.01 48 0 8 0
29APR26 65.00 P 0.00 0.00 0.00 0.42 +0.02 48 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.71 +0.04 48 0 45 0
29APR26 70.00 P 1.11 1.11 1.11 1.14 +0.12 48 1 22 +1
29APR26 72.50 P 0.00 0.00 0.00 1.71 +0.13 48 0 34 0
29APR26 75.00 P 1.99 1.99 1.99 2.43 +0.16 47 1 548 +1
29APR26 77.50 P 0.00 0.00 0.00 3.36 +0.20 47 0 653 0
29APR26 80.00 P 4.66 4.66 4.66 4.52 +0.30 48 1 540 0
29APR26 82.50 P 5.28 6.00 5.28 5.85 +0.34 48 17 95 +17
29APR26 85.00 P 6.73 6.73 6.73 7.39 +0.46 48 30 630 +15
29APR26 87.50 P 0.00 0.00 0.00 9.02 +0.44 47 0 46 0
29APR26 90.00 P 0.00 0.00 0.00 10.53 +0.17 44 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 12.58 +0.28 44 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.21 +0.86 51 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 17.36 +1.09 51 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 19.69 +1.13 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.93 +1.16 52 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 24.32 +0.93 53 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.71 +1.02 54 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.17 +0.95 56 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.66 +0.97 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.99 +0.83 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.28 +0.02 48 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.46 +0.05 48 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.73 +0.06 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.09 +0.08 48 0 25 0
28MAY26 67.50 P 0.00 0.00 0.00 1.58 +0.14 48 0 18 0
28MAY26 70.00 P 2.01 2.02 2.01 2.16 +0.21 48 97 141 +95
28MAY26 72.50 P 2.04 2.96 2.04 2.88 +0.24 47 16 58 0
28MAY26 75.00 P 3.68 3.70 3.68 3.70 +0.23 47 100 131 +100
28MAY26 77.50 P 0.00 0.00 0.00 4.78 +0.33 47 0 119 0
28MAY26 80.00 P 5.62 5.62 5.62 5.96 +0.34 47 1 508 -1
28MAY26 82.50 P 0.00 0.00 0.00 7.30 +0.38 47 0 90 0
28MAY26 85.00 P 0.00 0.00 0.00 8.85 +0.49 48 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 10.51 +0.54 48 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 12.33 +0.65 48 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 14.07 +0.92 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.17 +1.09 49 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 18.25 +1.15 49 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 20.51 +1.32 51 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.40 +1.02 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.59 +0.99 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.24 +1.22 52 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.51 +0.96 51 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.76 +0.83 49 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.28 +1.12 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.11 +0.03 50 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.17 +0.05 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.20 +0.05 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.33 +0.07 50 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.52 +0.12 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.76 +0.16 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.08 +0.19 49 0 4 0
29JUN26 62.50 P 1.30 1.47 1.30 1.44 +0.17 49 60 62 +60
29JUN26 65.00 P 1.73 1.73 1.73 1.96 +0.27 49 30 201 0
29JUN26 67.50 P 0.00 0.00 0.00 2.58 +0.33 49 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 3.30 +0.38 49 0 106 0
29JUN26 72.50 P 0.00 0.00 0.00 4.14 +0.40 48 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 5.13 +0.48 48 0 390 0
29JUN26 77.50 P 0.00 0.00 0.00 6.20 +0.42 48 0 400 0
29JUN26 80.00 P 7.51 7.51 7.51 7.41 +0.45 48 15 314 -10
29JUN26 82.50 P 7.87 8.50 7.87 8.74 +0.44 48 77 170 +77
29JUN26 85.00 P 0.00 0.00 0.00 10.24 +0.49 48 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 11.87 +0.54 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 13.32 +0.29 47 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 15.47 +1.00 49 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 17.36 +1.02 49 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 19.24 +0.98 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.38 +1.11 50 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 23.36 +1.01 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.73 +1.27 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.58 +0.94 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.75 +0.87 47 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 32.13 +1.01 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.39 +0.90 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.83 +1.05 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.08 +0.61 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.49 +0.62 43 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.15 +0.86 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 46.74 +1.01 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 49.16 +0.97 54 0 0 0
29SEP26 52.50 P 1.42 1.42 1.42 1.22 +0.09 50 15 17 +15
29SEP26 55.00 P 0.00 0.00 0.00 1.65 +0.16 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.08 +0.11 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.64 +0.12 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.34 +0.21 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.08 +0.25 49 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.85 +0.29 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 5.76 +0.32 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.82 +0.36 49 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 7.92 +0.40 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 9.11 +0.37 49 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 10.44 +0.42 49 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 11.82 +0.46 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 13.30 +0.48 49 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 14.89 +0.51 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 16.56 +0.54 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.14 +0.63 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.79 +0.56 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 22.04 +0.98 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.92 +0.97 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.89 +1.01 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.58 +0.71 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.05 +1.17 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.11 +1.17 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.07 +1.03 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.44 +1.26 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.44 +1.09 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.83 +1.28 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 43.14 +1.34 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 45.33 +1.29 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 47.71 +1.38 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 50.04 +1.20 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.28 +0.13 50 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.87 +0.25 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.51 +0.36 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.19 +0.34 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.92 +0.28 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.77 +0.27 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.67 +0.28 49 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.72 +0.33 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.78 +0.31 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.99 +0.37 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 11.21 +0.35 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 12.59 +0.41 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 13.97 +0.43 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 15.47 +0.47 49 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 17.04 +0.49 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.67 +0.50 49 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 20.50 +0.79 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.28 +0.97 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.71 +0.62 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.85 +0.92 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.38 +0.58 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.43 +0.59 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.62 +0.89 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.68 +1.01 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 35.71 +1.02 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.59 +0.82 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.93 +1.07 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.98 +0.31 50 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.67 +0.32 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.45 +0.33 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.38 +0.34 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.17 +0.28 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.20 +0.34 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.29 +0.25 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.45 +0.31 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.70 +0.40 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.01 +0.35 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.38 +0.45 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.86 +0.51 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.37 +0.53 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.95 +0.53 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.58 +0.55 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 22.08 +0.64 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.98 +1.03 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.59 +0.70 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.37 +0.83 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.24 +0.70 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.44 +1.23 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.42 +1.08 50 0 0 0
TOTAL PUT 475 13,281 +363
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$ 108.60
20MAR26 55.00 C 0.00 0.00 0.00 53.60 -2.10 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 51.10 -2.10 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 48.60 -2.10 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 46.10 -2.10 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 43.60 -2.10 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 41.10 -2.10 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 38.60 -2.10 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 36.10 -2.11 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 33.60 -2.11 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 31.10 -2.11 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 28.60 -2.11 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 26.10 -2.11 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 23.60 -2.11 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 21.10 -2.11 0 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 18.60 -2.11 0 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 16.10 -2.11 0 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 13.60 -2.11 0 0 0 0
20MAR26 97.50 C 0.00 0.00 0.00 11.10 -2.11 0 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 8.60 -2.11 0 0 0 0
20MAR26 102.50 C 4.71 4.71 4.33 6.10 -2.27 0 27 0 -2
20MAR26 105.00 C 2.48 2.48 2.48 3.60 -2.11 0 2 0 -31
20MAR26 107.50 C 0.69 0.73 0.06 1.10 -2.18 0 175 0 -124
20MAR26 110.00 C 0.37 0.37 0.24 0.00 -1.26 0 20 133 +2
20MAR26 112.50 C 0.05 0.05 0.04 0.00 -0.27 0 21 150 -9
20MAR26 115.00 C 0.02 0.02 0.01 0.00 -0.03 0 15 403 0
20MAR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
20MAR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
20MAR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
20MAR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
20MAR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 21.14 -2.11 0 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 18.64 -2.11 0 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 16.15 -2.10 41 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 13.65 -2.11 33 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 11.17 -2.09 34 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 8.73 -2.07 34 0 0 0
27MAR26 102.50 C 5.23 5.23 5.23 6.42 -1.98 34 2 2 +2
27MAR26 105.00 C 4.08 4.08 3.56 4.22 -1.95 31 19 18 +18
27MAR26 107.50 C 1.84 2.04 1.79 2.60 -1.47 33 95 35 +35
27MAR26 110.00 C 1.35 1.35 0.90 1.43 -1.10 33 129 128 +98
27MAR26 112.50 C 0.96 0.96 0.51 0.69 -0.74 33 65 152 +49
27MAR26 115.00 C 0.26 0.28 0.21 0.30 -0.42 34 62 85 +26
27MAR26 117.50 C 0.25 0.25 0.15 0.12 -0.23 34 14 93 -2
27MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.10 34 0 35 0
27MAR26 122.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 63 0
27MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 26 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.64 -2.10 119 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 51.14 -2.10 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.64 -2.11 0 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 46.14 -2.11 0 0 0 0
30MAR26 65.00 C 43.02 43.22 43.02 43.65 -2.10 100 45 672 0
30MAR26 67.50 C 0.00 0.00 0.00 41.15 -2.10 89 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 38.65 -2.10 75 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 36.15 -2.11 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 33.65 -2.11 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 31.15 -2.11 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 28.66 -2.10 61 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 26.16 -2.10 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 23.66 -2.11 0 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 21.16 -2.11 0 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 18.66 -2.11 0 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 16.17 -2.10 34 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 13.68 -2.10 33 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 11.22 -2.07 33 0 1,075 0
30MAR26 100.00 C 0.00 0.00 0.00 8.83 -2.02 33 0 2,460 0
30MAR26 102.50 C 5.44 5.44 4.84 6.42 -2.07 28 60 1,313 -30
30MAR26 105.00 C 5.10 5.10 4.80 4.47 -1.87 30 7 2,561 0
30MAR26 107.50 C 2.67 2.67 1.81 2.90 -1.35 31 654 1,933 -90
30MAR26 110.00 C 1.91 1.91 0.93 1.72 -1.02 32 736 5,115 +248
30MAR26 112.50 C 0.71 0.83 0.49 0.93 -0.70 32 503 2,565 -24
30MAR26 115.00 C 0.56 0.56 0.25 0.46 -0.43 32 1,356 7,937 +17
30MAR26 117.50 C 0.18 0.20 0.17 0.22 -0.25 33 96 2,457 +33
30MAR26 120.00 C 0.17 0.17 0.10 0.09 -0.12 33 183 7,490 +42
30MAR26 122.50 C 0.09 0.10 0.09 0.04 -0.05 34 84 1,720 -33
30MAR26 125.00 C 0.07 0.10 0.06 0.02 -0.02 35 155 8,429 -35
30MAR26 127.50 C 0.04 0.07 0.04 0.01 -0.01 36 31 1,879 -20
30MAR26 130.00 C 0.04 0.05 0.04 0.01 0.00 40 6 5,269 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,112 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,432 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 882 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10,148 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 401 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 83 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 94 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 97 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 100 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 105 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 107 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 112 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 114 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 116 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 119 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 125 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 130 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 134 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 138 0 34 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 142 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 145 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 149 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 153 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 163 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 166 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 170 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 173 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 176 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 179 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 182 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 185 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 188 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 190 0 157 0
29APR26 55.00 C 0.00 0.00 0.00 53.67 -2.11 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 51.18 -2.10 86 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 48.68 -2.10 70 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 46.18 -2.11 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 43.69 -2.10 70 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 41.19 -2.10 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.69 -2.11 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 36.20 -2.10 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.70 -2.10 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 31.20 -2.11 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 28.71 -2.10 44 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 26.21 -2.10 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.71 -2.11 0 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 21.22 -2.10 32 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 18.74 -2.09 33 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 16.29 -2.07 34 0 816 0
29APR26 95.00 C 0.00 0.00 0.00 13.90 -2.01 34 0 555 0
29APR26 97.50 C 0.00 0.00 0.00 11.25 -2.28 21 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 9.16 -2.10 29 0 219 0
29APR26 102.50 C 6.49 6.57 5.79 7.43 -1.79 33 481 1,493 +286
29APR26 105.00 C 4.90 5.05 4.32 5.65 -1.36 32 67 987 +60
29APR26 107.50 C 3.92 3.92 3.15 4.28 -1.12 33 108 1,412 +30
29APR26 110.00 C 2.65 2.70 2.24 3.16 -0.90 33 158 2,197 +91
29APR26 112.50 C 2.34 2.36 1.58 2.28 -0.70 33 173 1,381 +39
29APR26 115.00 C 1.68 1.72 1.11 1.62 -0.53 33 117 3,789 +95
29APR26 117.50 C 0.97 1.12 0.80 1.15 -0.37 34 160 1,496 +131
29APR26 120.00 C 0.90 0.90 0.62 0.82 -0.29 34 51 981 +41
29APR26 122.50 C 0.62 0.62 0.45 0.56 -0.20 34 140 480 +62
29APR26 125.00 C 0.47 0.47 0.37 0.37 -0.13 34 73 894 +36
29APR26 127.50 C 0.31 0.32 0.31 0.25 -0.08 34 67 879 +60
29APR26 130.00 C 0.22 0.22 0.22 0.16 -0.06 34 2 153 -2
29APR26 132.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 140 0
29APR26 135.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 90 0
29APR26 137.50 C 0.13 0.13 0.13 0.04 -0.02 34 4 201 +4
29APR26 140.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 473 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29APR26 150.00 C 0.06 0.06 0.06 0.01 0.00 38 68 68 +68
29APR26 152.50 C 0.05 0.05 0.05 0.01 0.00 39 60 60 +60
29APR26 155.00 C 0.04 0.04 0.04 0.01 0.00 41 83 83 +83
29APR26 157.50 C 0.04 0.04 0.04 0.01 0.00 42 68 68 +68
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 53.67 -2.12 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 51.18 -2.11 77 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 48.68 -2.11 67 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 46.18 -2.11 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 43.69 -2.11 63 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 41.19 -2.11 55 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 38.69 -2.12 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 36.20 -2.11 51 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 33.70 -2.12 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 31.20 -2.11 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 28.71 -2.12 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.21 -2.12 34 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.73 -2.10 37 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.26 -2.07 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.84 -2.06 36 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 16.50 -2.00 37 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 14.27 -1.91 37 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 12.21 -1.77 37 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 10.33 -1.61 37 0 580 0
28MAY26 102.50 C 7.50 7.50 7.50 8.49 -1.61 36 1 1,509 +1
28MAY26 105.00 C 6.27 6.27 6.27 6.96 -1.29 35 30 1,368 +30
28MAY26 107.50 C 5.02 5.02 5.02 5.76 -1.09 36 30 566 +30
28MAY26 110.00 C 4.28 4.37 4.28 4.75 -0.91 36 60 879 +30
28MAY26 112.50 C 4.14 4.14 3.50 3.89 -0.78 36 120 851 +90
28MAY26 115.00 C 3.42 3.42 2.82 3.21 -0.61 36 31 3,520 +31
28MAY26 117.50 C 2.06 2.10 2.06 2.64 -0.55 37 40 351 +40
28MAY26 120.00 C 1.97 2.10 1.97 2.17 -0.47 37 38 332 +36
28MAY26 122.50 C 1.66 1.66 1.49 1.74 -0.41 37 88 468 +88
28MAY26 125.00 C 1.37 1.37 1.16 1.39 -0.32 37 80 535 +80
28MAY26 127.50 C 0.00 0.00 0.00 1.09 -0.28 37 0 825 0
28MAY26 130.00 C 0.88 0.88 0.88 0.86 -0.21 37 7 155 0
28MAY26 132.50 C 0.00 0.00 0.00 0.67 -0.18 37 0 154 0
28MAY26 135.00 C 0.00 0.00 0.00 0.51 -0.15 37 0 225 0
28MAY26 137.50 C 0.00 0.00 0.00 0.40 -0.11 37 0 174 0
28MAY26 140.00 C 0.00 0.00 0.00 0.30 -0.10 37 0 10 0
28MAY26 142.50 C 0.00 0.00 0.00 0.23 -0.07 37 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 53.67 -2.12 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.18 -2.11 72 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.68 -2.11 64 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.18 -2.11 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 43.69 -2.11 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.19 -2.11 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.69 -2.12 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.20 -2.11 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.70 -2.12 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.20 -2.11 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.71 -2.12 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.22 -2.11 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.75 -2.08 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.33 -2.03 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.97 -2.09 36 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 16.75 -1.96 36 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 14.70 -1.84 36 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 12.80 -1.75 36 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 10.83 -1.87 34 0 3,000 0
29JUN26 102.50 C 0.00 0.00 0.00 9.34 -1.43 34 0 1,001 0
29JUN26 105.00 C 0.00 0.00 0.00 8.09 -1.25 35 0 3,101 0
29JUN26 107.50 C 6.76 6.76 6.76 6.92 -1.15 35 17 1,571 0
29JUN26 110.00 C 5.35 5.82 5.35 5.93 -1.04 35 34 2,794 +20
29JUN26 112.50 C 5.02 5.02 5.02 5.05 -0.96 35 3 3,822 0
29JUN26 115.00 C 4.00 4.00 4.00 4.49 -0.72 36 7 2,245 +7
29JUN26 117.50 C 0.00 0.00 0.00 3.85 -0.62 36 0 1,672 0
29JUN26 120.00 C 0.00 0.00 0.00 3.28 -0.58 36 0 2,924 0
29JUN26 122.50 C 2.90 2.90 2.35 2.73 -0.60 36 28 1,167 +24
29JUN26 125.00 C 2.45 2.45 2.10 2.30 -0.52 36 60 8,408 +34
29JUN26 127.50 C 2.05 2.05 2.05 1.90 -0.49 36 29 582 0
29JUN26 130.00 C 0.00 0.00 0.00 1.59 -0.39 36 0 2,062 0
29JUN26 132.50 C 0.00 0.00 0.00 1.30 -0.37 36 0 592 0
29JUN26 135.00 C 1.14 1.25 1.12 1.08 -0.29 36 62 722 +28
29JUN26 137.50 C 0.98 0.98 0.98 0.88 -0.27 36 30 224 0
29JUN26 140.00 C 1.12 1.12 1.12 0.72 -0.21 36 1 1,330 0
29JUN26 142.50 C 0.85 0.85 0.81 0.58 -0.20 36 13 531 -10
29JUN26 145.00 C 0.00 0.00 0.00 0.48 -0.15 36 0 435 0
29JUN26 147.50 C 0.00 0.00 0.00 0.38 -0.14 36 0 239 0
29JUN26 150.00 C 0.54 0.54 0.54 0.31 -0.11 36 3 415 0
29JUN26 152.50 C 0.00 0.00 0.00 0.25 -0.09 36 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.20 -0.08 36 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.06 36 0 246 0
29JUN26 160.00 C 0.41 0.41 0.41 0.13 -0.05 36 1 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 1,640 0
29JUN26 167.50 C 0.32 0.32 0.32 0.07 -0.03 36 2 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 53.67 -2.12 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.18 -2.11 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.68 -2.11 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.18 -2.11 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.69 -2.11 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.19 -2.11 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.69 -2.12 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.20 -2.11 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.71 -2.11 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.27 -2.04 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.87 -1.98 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.22 -2.25 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.46 -1.78 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.77 -2.50 33 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 20.01 -2.22 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.36 -2.16 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 16.84 -2.00 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 15.90 -1.43 38 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 14.53 -1.34 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 13.06 -1.48 37 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 11.84 -1.17 37 0 1,258 0
29SEP26 107.50 C 0.00 0.00 0.00 10.83 -1.05 37 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 9.86 -0.97 37 0 2,514 0
29SEP26 112.50 C 8.30 8.30 8.20 9.07 -0.83 38 40 576 +27
29SEP26 115.00 C 0.00 0.00 0.00 8.06 -0.96 37 0 4,452 0
29SEP26 117.50 C 0.00 0.00 0.00 7.43 -0.78 38 0 1,568 0
29SEP26 120.00 C 6.20 6.20 6.20 6.76 -0.80 38 1 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 6.17 -0.66 38 0 814 0
29SEP26 125.00 C 5.00 5.50 5.00 5.57 -0.68 38 4 596 +2
29SEP26 127.50 C 0.00 0.00 0.00 5.03 -0.61 38 0 308 0
29SEP26 130.00 C 4.60 4.60 4.60 4.48 -0.62 38 1 326 0
29SEP26 132.50 C 3.93 3.93 3.93 4.03 -0.52 38 5 317 +5
29SEP26 135.00 C 0.00 0.00 0.00 3.62 -0.48 38 0 341 0
29SEP26 137.50 C 0.00 0.00 0.00 3.21 -0.48 38 0 262 0
29SEP26 140.00 C 3.50 3.50 2.92 2.88 -0.40 38 5 1,135 -2
29SEP26 142.50 C 0.00 0.00 0.00 2.58 -0.36 38 0 65 0
29SEP26 145.00 C 2.40 2.40 2.40 2.28 -0.36 38 15 327 +15
29SEP26 147.50 C 0.00 0.00 0.00 2.03 -0.32 38 0 103 0
29SEP26 150.00 C 0.00 0.00 0.00 1.77 -0.32 38 0 252 0
29SEP26 152.50 C 0.00 0.00 0.00 1.61 -0.27 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.42 -0.25 38 0 201 0
29SEP26 157.50 C 1.69 1.69 1.69 1.28 -0.18 38 6 21 +6
29SEP26 160.00 C 0.00 0.00 0.00 1.14 -0.18 38 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 0.99 -0.19 38 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 0.86 -0.18 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 0.77 -0.12 38 0 93 0
29SEP26 170.00 C 0.00 0.00 0.00 0.68 -0.14 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.59 -0.14 38 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.54 -0.10 38 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.47 -0.10 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 1 0
29SEP26 182.50 C 0.86 0.86 0.86 0.37 -0.08 38 30 216 -30
29SEP26 185.00 C 0.00 0.00 0.00 0.32 -0.06 38 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 53.67 -2.12 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.18 -2.11 50 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 48.68 -2.11 46 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 46.18 -2.12 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.69 -2.11 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.19 -2.11 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.72 -2.09 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.31 -2.06 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.85 -2.18 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.85 -2.10 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.46 -2.47 36 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 28.06 -1.97 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.91 -1.68 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 23.81 -2.83 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.84 -2.09 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 20.71 -2.58 36 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 19.34 -2.40 36 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 17.98 -2.01 36 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 17.29 -1.38 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 15.60 -1.82 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 14.70 -0.98 37 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 13.80 -1.14 38 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 12.82 -1.09 38 0 542 0
30DEC26 112.50 C 0.00 0.00 0.00 11.92 -1.03 38 0 364 0
30DEC26 115.00 C 0.00 0.00 0.00 11.09 -0.97 38 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 10.31 -0.92 38 0 174 0
30DEC26 120.00 C 0.00 0.00 0.00 9.59 -0.88 39 0 380 0
30DEC26 122.50 C 0.00 0.00 0.00 8.93 -0.83 39 0 24 0
30DEC26 125.00 C 7.73 7.73 7.73 8.27 -0.83 39 1 296 0
30DEC26 127.50 C 7.25 7.25 7.10 7.59 -0.83 39 12 140 +12
30DEC26 130.00 C 0.00 0.00 0.00 7.01 -0.72 39 0 217 0
30DEC26 132.50 C 6.30 6.30 6.30 6.48 -0.67 38 1 3 -1
30DEC26 135.00 C 5.72 5.72 5.72 5.96 -0.66 38 30 153 +30
30DEC26 137.50 C 0.00 0.00 0.00 5.43 -0.67 38 0 38 0
30DEC26 140.00 C 5.27 5.27 5.22 5.04 -0.53 38 90 167 +90
30DEC26 142.50 C 0.00 0.00 0.00 4.51 -0.51 38 0 2 0
30DEC26 145.00 C 0.00 0.00 0.00 4.13 -0.51 38 0 56 0
30DEC26 147.50 C 0.00 0.00 0.00 3.77 -0.48 38 0 42 0
30DEC26 150.00 C 0.00 0.00 0.00 3.49 -0.38 38 0 121 0
30DEC26 152.50 C 3.40 3.40 3.40 3.21 -0.50 38 15 19 +15
30DEC26 155.00 C 3.50 3.50 3.50 2.93 -0.49 38 15 35 +15
30DEC26 157.50 C 0.00 0.00 0.00 2.66 -0.47 38 0 5 0
30DEC26 160.00 C 0.00 0.00 0.00 2.47 -0.38 38 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 2.27 -0.37 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.08 -0.36 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.89 -0.35 38 0 0 0
30DEC26 170.00 C 2.60 2.60 2.60 1.73 -0.31 38 34 69 -1
30DEC26 172.50 C 0.00 0.00 0.00 1.60 -0.26 38 0 4 0
30DEC26 175.00 C 0.00 0.00 0.00 1.47 -0.25 38 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.34 -0.20 38 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.21 -0.20 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.12 -0.16 38 0 6 0
30DEC26 185.00 C 0.00 0.00 0.00 1.03 -0.14 38 0 199 0
30MAR27 55.00 C 0.00 0.00 0.00 53.67 -2.12 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 51.18 -2.11 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.68 -2.12 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 46.19 -2.11 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.72 -2.11 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.25 -2.35 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.99 -2.53 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.31 -3.16 32 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.50 -2.98 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 32.78 -2.74 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.53 -3.10 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.81 -3.01 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.08 -2.98 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.55 -2.83 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.05 -2.97 36 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.79 -2.65 36 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 21.92 -2.06 37 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 20.40 -2.15 37 0 225 0
30MAR27 100.00 C 18.85 18.85 18.85 19.29 -1.95 37 8 405 +4
30MAR27 102.50 C 17.33 17.33 17.33 18.30 -1.50 38 1 461 0
30MAR27 105.00 C 0.00 0.00 0.00 17.21 -1.58 38 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 16.17 -1.21 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 15.00 -1.34 37 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 14.18 -1.21 38 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 13.48 -1.05 38 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 12.83 -0.85 39 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 11.95 -0.99 38 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 11.16 -1.03 39 0 62 0
30MAR27 125.00 C 10.40 10.40 10.40 10.50 -0.90 39 1 103 0
30MAR27 127.50 C 0.00 0.00 0.00 9.83 -0.90 38 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 9.16 -0.90 38 0 8 0
30MAR27 132.50 C 0.00 0.00 0.00 8.52 -0.88 38 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.01 -0.73 38 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.49 -0.74 38 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 6.98 -0.74 38 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.47 -0.73 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.89 -0.80 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.52 -0.75 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.15 -0.57 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.78 -0.73 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.44 -0.68 38 0 9 0
30MAR27 157.50 C 0.00 0.00 0.00 4.17 -0.44 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.90 -0.44 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.63 -0.44 38 0 1 0
TOTAL CALL 7,572 202,535 +2,128
20MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
20MAR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
20MAR26 100.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 105 0
20MAR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
20MAR26 105.00 P 0.08 0.08 0.08 0.00 -0.01 0 110 368 +30
20MAR26 107.50 P 0.11 1.10 0.08 0.00 -0.08 0 530 350 -20
20MAR26 110.00 P 1.50 3.57 0.90 1.40 +0.79 0 239 0 -973
20MAR26 112.50 P 4.91 4.91 4.90 3.90 +1.77 0 11 0 -72
20MAR26 115.00 P 0.00 0.00 0.00 6.40 +1.95 0 1 0 -1
20MAR26 117.50 P 0.00 0.00 0.00 8.90 +2.09 0 0 0 0
20MAR26 120.00 P 0.00 0.00 0.00 11.40 +2.10 0 0 0 0
20MAR26 122.50 P 0.00 0.00 0.00 13.90 +1.75 0 0 0 0
20MAR26 125.00 P 0.00 0.00 0.00 16.40 +1.67 0 0 0 0
20MAR26 127.50 P 0.00 0.00 0.00 18.90 +1.71 0 0 0 0
20MAR26 130.00 P 0.00 0.00 0.00 21.40 +1.57 0 0 0 0
20MAR26 132.50 P 0.00 0.00 0.00 23.90 +1.58 0 0 0 0
20MAR26 135.00 P 0.00 0.00 0.00 26.40 +1.91 0 0 0 0
20MAR26 137.50 P 0.00 0.00 0.00 28.90 +1.81 0 0 0 0
20MAR26 140.00 P 0.00 0.00 0.00 31.40 +1.51 0 0 0 0
20MAR26 142.50 P 0.00 0.00 0.00 33.90 +1.56 0 0 0 0
20MAR26 145.00 P 0.00 0.00 0.00 36.40 +1.73 0 0 0 0
20MAR26 147.50 P 0.00 0.00 0.00 38.90 +1.91 0 0 0 0
20MAR26 150.00 P 0.00 0.00 0.00 41.40 +1.73 0 0 0 0
20MAR26 152.50 P 0.00 0.00 0.00 43.90 +1.72 0 0 0 0
20MAR26 155.00 P 0.00 0.00 0.00 46.40 +1.58 0 0 0 0
20MAR26 157.50 P 0.00 0.00 0.00 48.90 +1.69 0 0 0 0
20MAR26 160.00 P 0.00 0.00 0.00 51.40 +1.90 0 0 0 0
20MAR26 162.50 P 0.00 0.00 0.00 53.90 +1.64 0 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 52 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27MAR26 97.50 P 0.15 0.15 0.12 0.02 +0.01 34 7 7 +7
27MAR26 100.00 P 0.26 0.30 0.26 0.09 +0.05 35 50 50 +50
27MAR26 102.50 P 0.41 0.67 0.41 0.27 +0.12 34 55 65 +24
27MAR26 105.00 P 0.60 1.26 0.60 0.73 +0.32 34 102 125 +37
27MAR26 107.50 P 1.88 2.62 1.86 1.57 +0.61 35 77 102 -37
27MAR26 110.00 P 2.50 3.90 2.50 2.91 +1.00 35 18 161 +16
27MAR26 112.50 P 5.24 5.24 5.24 4.70 +1.38 37 2 74 -2
27MAR26 115.00 P 8.20 8.20 8.20 6.66 +1.52 34 11 26 +1
27MAR26 117.50 P 0.00 0.00 0.00 8.98 +1.68 34 0 3 0
27MAR26 120.00 P 0.00 0.00 0.00 11.41 +2.02 33 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 14.32 +2.17 65 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 16.89 +2.16 76 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 19.47 +2.28 87 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 22.04 +2.21 97 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 24.62 +2.30 107 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 27.19 +2.56 117 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 142 0 135 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 134 0 386 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 125 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 163 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 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 61 0 359 0
30MAR26 85.00 P 0.04 0.04 0.04 0.01 0.00 55 1 4,415 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 847 0
30MAR26 90.00 P 0.05 0.05 0.05 0.01 0.00 43 27 2,920 0
30MAR26 92.50 P 0.07 0.07 0.07 0.01 0.00 37 1 1,252 0
30MAR26 95.00 P 0.09 0.09 0.09 0.02 +0.01 35 1 4,809 -1
30MAR26 97.50 P 0.24 0.24 0.20 0.05 +0.03 33 3 5,311 0
30MAR26 100.00 P 0.21 0.41 0.21 0.16 +0.09 33 201 14,387 +84
30MAR26 102.50 P 0.50 0.84 0.50 0.43 +0.22 33 694 3,970 +391
30MAR26 105.00 P 0.82 1.54 0.82 0.96 +0.43 33 293 6,123 +9
30MAR26 107.50 P 1.60 2.80 1.50 1.86 +0.73 33 634 4,395 +30
30MAR26 110.00 P 3.22 4.50 3.09 3.20 +1.09 34 348 10,869 -144
30MAR26 112.50 P 4.30 5.94 4.30 4.94 +1.43 35 34 3,948 0
30MAR26 115.00 P 8.00 8.00 7.86 7.02 +1.72 37 8 8,479 -1
30MAR26 117.50 P 0.00 0.00 0.00 9.06 +1.66 33 0 2,784 0
30MAR26 120.00 P 12.00 12.00 12.00 11.78 +2.33 47 1 11,293 0
30MAR26 122.50 P 0.00 0.00 0.00 14.32 +2.17 55 0 1,386 0
30MAR26 125.00 P 0.00 0.00 0.00 16.89 +2.16 64 0 5,099 0
30MAR26 127.50 P 0.00 0.00 0.00 19.47 +2.28 73 0 1,108 0
30MAR26 130.00 P 23.05 23.05 22.06 22.04 +2.21 82 20 1,464 -121
30MAR26 132.50 P 25.55 25.55 25.55 24.62 +2.30 90 15 765 0
30MAR26 135.00 P 0.00 0.00 0.00 27.19 +2.52 99 0 1,032 0
30MAR26 137.50 P 29.28 29.85 29.25 29.77 +2.63 107 48 397 +24
30MAR26 140.00 P 0.00 0.00 0.00 32.13 +2.24 109 0 214 0
30MAR26 142.50 P 0.00 0.00 0.00 34.58 +2.24 112 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 36.80 +2.12 106 0 19 -18
30MAR26 147.50 P 0.00 0.00 0.00 39.71 +2.53 127 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 42.21 +2.53 132 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 44.28 +2.10 119 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 47.27 +2.45 144 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 49.30 +2.09 129 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 51.80 +2.12 133 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 54.94 +2.68 164 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 56.80 +2.12 142 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 59.56 +2.18 159 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 61.80 +2.12 150 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 64.64 +2.47 171 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 67.12 +2.44 173 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 70.03 +2.86 194 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 72.29 +2.62 189 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 74.55 +2.38 182 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 77.63 +2.96 209 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 79.56 +2.39 189 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 81.80 +2.14 178 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 84.30 +2.13 182 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 86.80 +2.13 185 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 89.30 +2.13 188 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 91.80 +2.13 191 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 97.46 +2.58 232 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 102.29 +2.62 230 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 107.07 +2.40 227 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 111.80 +2.13 215 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 117.15 +2.48 243 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 122.07 +2.40 243 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 127.36 +2.69 264 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 132.07 +2.41 254 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 137.03 +2.37 256 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 142.42 +2.76 283 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 147.46 +2.80 290 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 152.47 +2.81 295 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 156.85 +2.19 264 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 162.15 +2.49 287 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 166.89 +2.23 276 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 172.53 +2.87 317 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 177.05 +2.39 295 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 182.11 +2.45 303 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 187.11 +2.45 307 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 191.95 +2.30 301 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 70.00 P 0.06 0.06 0.06 0.01 0.00 44 10 10 +10
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 332 0
29APR26 80.00 P 0.23 0.23 0.23 0.03 +0.01 34 8 246 +8
29APR26 82.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 290 0
29APR26 85.00 P 0.41 0.41 0.41 0.14 +0.07 34 20 554 -20
29APR26 87.50 P 0.48 0.56 0.48 0.26 +0.12 34 2 445 0
29APR26 90.00 P 0.68 0.85 0.68 0.47 +0.19 34 47 2,439 -7
29APR26 92.50 P 0.84 1.23 0.84 0.78 +0.29 34 200 966 -16
29APR26 95.00 P 1.47 1.77 1.47 1.23 +0.41 34 219 1,834 +40
29APR26 97.50 P 2.18 2.40 2.18 1.84 +0.56 34 207 2,800 +54
29APR26 100.00 P 2.32 3.30 2.32 2.65 +0.73 35 234 7,974 -36
29APR26 102.50 P 4.00 4.51 3.94 3.68 +0.91 35 367 3,399 +13
29APR26 105.00 P 5.33 5.74 5.33 4.92 +1.09 35 53 2,980 +6
29APR26 107.50 P 0.00 0.00 0.00 6.38 +1.28 35 0 1,791 0
29APR26 110.00 P 8.58 9.17 8.46 8.04 +1.45 36 62 3,751 +5
29APR26 112.50 P 9.98 10.18 9.98 9.88 +1.60 36 31 778 -30
29APR26 115.00 P 0.00 0.00 0.00 11.72 +1.60 36 5 832 0
29APR26 117.50 P 0.00 0.00 0.00 13.99 +1.91 38 0 612 0
29APR26 120.00 P 0.00 0.00 0.00 16.28 +1.99 40 0 523 0
29APR26 122.50 P 0.00 0.00 0.00 18.63 +2.01 42 0 48 0
29APR26 125.00 P 0.00 0.00 0.00 21.04 +2.61 44 0 25 0
29APR26 127.50 P 0.00 0.00 0.00 23.42 +2.64 46 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 26.00 +2.39 50 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 27.95 +1.92 43 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 30.44 +1.92 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 33.62 +2.65 62 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.85 +2.40 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 38.25 +2.32 61 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 40.74 +2.34 63 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 43.88 +2.99 77 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 45.82 +2.43 70 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 49.03 +3.16 85 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 50.69 +2.31 72 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 54.17 +3.57 92 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 55.84 +2.48 80 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 59.04 +3.45 95 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 1 0
28MAY26 75.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.17 +0.06 37 0 72 0
28MAY26 80.00 P 0.00 0.00 0.00 0.28 +0.09 37 0 63 0
28MAY26 82.50 P 0.57 0.57 0.57 0.45 +0.14 37 1 140 +1
28MAY26 85.00 P 0.00 0.00 0.00 0.68 +0.18 37 0 402 0
28MAY26 87.50 P 1.49 1.49 1.49 1.01 +0.26 37 30 598 +30
28MAY26 90.00 P 1.83 1.83 1.83 1.43 +0.33 37 20 469 0
28MAY26 92.50 P 2.13 2.51 2.13 1.97 +0.42 37 91 657 -15
28MAY26 95.00 P 3.00 3.14 2.95 2.64 +0.52 37 11 2,457 -5
28MAY26 97.50 P 3.92 3.92 3.66 3.48 +0.66 37 35 2,243 -33
28MAY26 100.00 P 4.08 5.13 4.08 4.46 +0.80 37 75 1,807 +7
28MAY26 102.50 P 5.00 6.20 5.00 5.59 +0.91 38 101 3,351 +50
28MAY26 105.00 P 6.28 6.76 6.28 6.83 +0.99 38 32 1,532 +32
28MAY26 107.50 P 0.00 0.00 0.00 8.28 +1.14 38 0 644 0
28MAY26 110.00 P 9.15 9.15 9.15 9.86 +1.28 38 2 3,375 -2
28MAY26 112.50 P 11.74 11.78 11.74 11.58 +1.42 39 60 208 +34
28MAY26 115.00 P 0.00 0.00 0.00 13.04 +1.14 37 0 248 0
28MAY26 117.50 P 0.00 0.00 0.00 15.41 +2.04 40 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 17.47 +2.16 40 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 19.05 +1.73 37 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.86 +2.46 42 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 24.15 +2.33 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 26.51 +2.56 45 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 28.92 +2.69 47 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 31.36 +2.81 49 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 33.84 +2.87 51 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 36.33 +2.88 53 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 38.86 +2.93 56 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 41.39 +2.99 58 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 43.88 +2.99 60 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 46.49 +3.10 64 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 49.03 +3.16 66 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 51.61 +3.23 69 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 54.18 +3.58 72 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 56.74 +3.38 74 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 59.04 +3.45 74 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 37 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 36 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 369 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.26 +0.05 36 0 402 0
29JUN26 77.50 P 0.00 0.00 0.00 0.40 +0.07 36 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.59 +0.10 36 0 6,633 0
29JUN26 82.50 P 1.28 1.28 1.28 0.86 +0.14 36 1 2,535 +1
29JUN26 85.00 P 1.40 1.70 1.40 1.21 +0.21 36 71 765 0
29JUN26 87.50 P 1.83 2.12 1.83 1.65 +0.27 36 75 690 -30
29JUN26 90.00 P 2.44 2.54 2.44 2.17 +0.30 36 40 1,338 +4
29JUN26 92.50 P 0.00 0.00 0.00 2.84 +0.40 36 0 1,525 0
29JUN26 95.00 P 0.00 0.00 0.00 3.63 +0.52 36 0 5,511 0
29JUN26 97.50 P 0.00 0.00 0.00 4.52 +0.57 37 0 1,786 0
29JUN26 100.00 P 5.90 5.90 5.90 5.56 +0.72 37 30 4,264 0
29JUN26 102.50 P 7.15 7.30 6.90 6.75 +0.87 37 77 3,209 +47
29JUN26 105.00 P 8.60 8.60 8.21 8.02 +0.99 37 40 2,556 +17
29JUN26 107.50 P 10.18 10.18 10.18 9.45 +1.11 37 30 4,091 +30
29JUN26 110.00 P 11.55 11.55 11.55 11.00 +1.22 37 1 5,400 +1
29JUN26 112.50 P 0.00 0.00 0.00 12.68 +1.33 38 0 3,807 0
29JUN26 115.00 P 0.00 0.00 0.00 14.48 +1.45 38 0 3,888 0
29JUN26 117.50 P 0.00 0.00 0.00 15.86 +1.22 36 0 2,897 0
29JUN26 120.00 P 0.00 0.00 0.00 18.34 +2.01 39 0 1,763 0
29JUN26 122.50 P 0.00 0.00 0.00 19.65 +0.83 35 0 2,447 0
29JUN26 125.00 P 0.00 0.00 0.00 22.54 +2.09 40 0 1,115 0
29JUN26 127.50 P 25.90 25.90 25.20 24.74 +2.44 41 3 635 0
29JUN26 130.00 P 0.00 0.00 0.00 27.02 +2.36 42 0 1,395 0
29JUN26 132.50 P 0.00 0.00 0.00 29.33 +2.43 43 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 31.71 +2.63 44 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 34.11 +2.75 45 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 36.56 +2.88 47 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 39.02 +3.00 49 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 41.52 +3.12 51 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 43.88 +2.99 51 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 46.49 +3.10 54 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 49.10 +3.23 57 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 51.61 +3.23 58 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 54.18 +3.58 61 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 56.74 +3.38 63 0 1,061 0
29JUN26 162.50 P 0.00 0.00 0.00 59.20 +3.61 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 61.65 +3.60 65 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.09 +3.55 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 66.66 +3.65 68 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 68.49 +2.99 63 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 71.66 +3.67 71 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.08 +3.59 72 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 75.90 +2.87 66 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 79.14 +3.66 76 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.73 +2.73 66 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.03 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 +0.04 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.36 +0.07 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.52 +0.09 38 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 0.72 +0.11 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.97 +0.16 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 1.27 +0.17 38 0 42 0
29SEP26 77.50 P 1.75 1.75 1.75 1.66 +0.23 38 2 190 0
29SEP26 80.00 P 0.00 0.00 0.00 2.11 +0.28 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.64 +0.33 38 0 283 0
29SEP26 85.00 P 0.00 0.00 0.00 3.25 +0.40 38 0 242 0
29SEP26 87.50 P 0.00 0.00 0.00 3.90 +0.40 38 0 755 0
29SEP26 90.00 P 4.94 4.94 4.94 4.63 +0.48 38 30 1,926 +30
29SEP26 92.50 P 0.00 0.00 0.00 5.46 +0.55 38 0 1,708 0
29SEP26 95.00 P 6.47 6.47 6.47 6.47 +0.73 38 1 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 7.39 +0.74 38 0 2,131 0
29SEP26 100.00 P 9.10 9.10 8.55 8.55 +0.82 38 4 6,925 -2
29SEP26 102.50 P 0.00 0.00 0.00 9.76 +0.88 38 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 11.11 +0.99 38 0 4,792 0
29SEP26 107.50 P 0.00 0.00 0.00 12.44 +0.95 38 0 2,595 0
29SEP26 110.00 P 14.20 14.20 14.20 14.07 +1.15 38 1 3,891 +1
29SEP26 112.50 P 0.00 0.00 0.00 15.68 +1.22 38 0 451 0
29SEP26 115.00 P 0.00 0.00 0.00 17.39 +1.42 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 19.41 +1.62 40 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 21.27 +1.86 40 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 23.14 +1.88 40 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 25.10 +2.37 41 0 470 0
29SEP26 127.50 P 0.00 0.00 0.00 27.14 +2.10 41 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 29.18 +2.14 41 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 31.32 +2.23 42 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 33.50 +2.33 42 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 35.69 +2.39 42 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 37.96 +2.50 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 40.26 +2.62 44 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 42.57 +2.73 45 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 44.33 +2.17 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 46.91 +2.56 44 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 49.74 +3.00 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.13 +3.09 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.52 +3.14 49 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.74 +3.02 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.20 +3.12 49 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 62.10 +3.63 53 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 64.55 +3.66 54 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 66.77 +3.47 53 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 69.35 +3.61 55 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 71.73 +3.54 55 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 74.15 +3.51 56 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 76.53 +3.42 56 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.18 +3.59 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 81.40 +3.34 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.03 38 0 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 +0.06 38 0 8 0
30DEC26 60.00 P 1.05 1.05 1.05 0.48 +0.06 38 4 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.69 +0.12 38 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.90 +0.10 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.19 +0.15 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.51 +0.17 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.86 +0.21 38 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.28 +0.17 38 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 2.90 +0.30 38 0 248 0
30DEC26 80.00 P 0.00 0.00 0.00 3.47 +0.32 38 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 4.17 +0.40 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 4.88 +0.43 38 0 516 0
30DEC26 87.50 P 0.00 0.00 0.00 5.65 +0.48 38 0 136 0
30DEC26 90.00 P 0.00 0.00 0.00 6.47 +0.56 38 0 1,065 0
30DEC26 92.50 P 0.00 0.00 0.00 7.38 +0.61 38 0 1,538 0
30DEC26 95.00 P 0.00 0.00 0.00 8.39 +0.83 38 0 1,256 0
30DEC26 97.50 P 0.00 0.00 0.00 9.45 +0.73 38 0 855 0
30DEC26 100.00 P 0.00 0.00 0.00 10.62 +0.81 38 0 880 0
30DEC26 102.50 P 0.00 0.00 0.00 11.96 +0.96 38 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 13.23 +1.12 38 0 1,496 0
30DEC26 107.50 P 0.00 0.00 0.00 14.68 +1.03 38 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 16.20 +1.10 38 0 1,260 0
30DEC26 112.50 P 0.00 0.00 0.00 17.81 +1.16 38 0 615 0
30DEC26 115.00 P 0.00 0.00 0.00 19.48 +1.22 38 0 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 21.21 +1.27 39 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 23.35 +1.67 40 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 25.23 +1.98 40 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 27.11 +2.02 40 0 29 0
30DEC26 127.50 P 0.00 0.00 0.00 29.01 +2.03 40 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 30.66 +1.91 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.67 +1.77 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.11 +2.38 41 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 36.79 +2.03 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.38 +2.55 42 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 41.31 +2.38 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.50 +2.18 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.03 +2.55 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 47.89 +2.22 42 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 50.66 +2.78 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.99 +2.88 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 54.69 +2.32 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.75 +3.14 46 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 60.08 +3.20 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.45 +3.24 47 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 64.78 +3.27 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 66.88 +3.02 46 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 69.52 +3.32 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 71.91 +3.35 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.39 +3.44 49 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 76.53 +3.11 48 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 79.26 +3.46 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 81.40 +3.14 49 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 0.51 +0.07 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.69 +0.09 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.90 +0.08 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.17 +0.12 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.48 +0.13 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.86 +0.18 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.28 +0.18 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.70 +0.18 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.34 +0.26 38 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 3.95 +0.31 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.66 +0.35 38 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 5.39 +0.41 38 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 6.26 +0.49 38 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 7.09 +0.53 38 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 7.92 +0.54 38 0 62 0
30MAR27 92.50 P 8.36 9.05 8.36 8.70 +0.40 37 66 76 +66
30MAR27 95.00 P 10.00 10.00 10.00 9.94 +0.67 38 3 25 0
30MAR27 97.50 P 0.00 0.00 0.00 11.07 +0.74 38 0 155 0
30MAR27 100.00 P 0.00 0.00 0.00 12.27 +0.77 37 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 13.55 +0.88 37 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 14.92 +0.89 38 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 16.37 +0.88 38 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 17.92 +1.29 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.46 +1.11 38 0 2 0
30MAR27 115.00 P 21.60 21.60 21.60 21.09 +1.15 38 1 6 +1
30MAR27 117.50 P 0.00 0.00 0.00 22.83 +1.23 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.04 +1.72 39 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 26.40 +1.63 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.36 +1.80 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 30.14 +1.74 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.06 +1.59 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.02 +1.65 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.20 +1.83 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.54 +2.41 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.61 +2.48 41 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.70 +2.53 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 44.51 +2.26 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.09 +2.73 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 49.31 +2.84 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 51.54 +2.66 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.81 +2.76 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 56.01 +2.75 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.25 +2.78 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 60.34 +2.63 43 0 0 0
TOTAL PUT 5,953 272,846 -395
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 49.00
30MAR26 19.50 C 0.00 0.00 0.00 29.51 -0.81 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.01 -0.81 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.01 -0.81 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.02 -0.80 165 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.02 -0.80 154 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.02 -0.80 143 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.02 -0.80 132 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.02 -0.80 121 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.02 -0.80 110 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.02 -0.80 93 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.02 -0.80 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.02 -0.80 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.02 -0.80 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.02 -0.80 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.02 -0.81 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.02 -0.81 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.02 -0.81 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 13.03 -0.77 68 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 12.03 -0.80 61 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.03 -0.80 55 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.03 -0.79 48 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 9.03 -0.80 42 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.04 -0.80 46 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.05 -0.80 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.08 -0.79 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.14 -0.78 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.24 -0.76 44 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 3.41 -0.72 44 0 45 0
30MAR26 47.00 C 0.00 0.00 0.00 2.66 -0.67 44 0 299 0
30MAR26 48.00 C 1.87 1.87 1.87 1.95 -0.66 42 7 170 -7
30MAR26 49.00 C 1.85 1.85 1.16 1.43 -0.58 43 47 237 -1
30MAR26 50.00 C 1.11 1.11 1.11 1.00 -0.44 43 15 124 -15
30MAR26 52.50 C 0.46 0.46 0.28 0.35 -0.24 44 71 260 +18
30MAR26 55.00 C 0.18 0.20 0.18 0.10 -0.11 44 44 478 +44
30MAR26 57.50 C 0.00 0.00 0.00 0.03 -0.03 46 1 515 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 312 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 135 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 11.13 -1.08 34 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.24 -1.02 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.29 -1.03 41 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.46 -0.95 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.60 -0.74 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.78 -0.72 44 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.01 -0.69 44 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.28 -0.66 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.61 -0.63 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.99 -0.59 44 0 13 0
29APR26 48.00 C 3.57 3.57 3.26 3.35 -0.61 42 37 157 -24
29APR26 49.00 C 2.97 2.97 2.97 2.94 -0.48 44 7 210 0
29APR26 50.00 C 2.71 2.71 2.71 2.44 -0.47 43 7 389 -7
29APR26 52.50 C 1.65 1.65 1.47 1.54 -0.36 43 28 188 +28
29APR26 55.00 C 0.00 0.00 0.00 0.95 -0.27 44 1 110 0
29APR26 57.50 C 0.66 0.66 0.66 0.58 -0.18 44 1 280 -1
29APR26 60.00 C 0.34 0.34 0.33 0.32 -0.13 44 45 174 0
29APR26 62.50 C 0.00 0.00 0.00 0.18 -0.07 44 0 198 0
29APR26 65.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 47 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.55 -1.01 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.68 -0.99 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.79 -1.00 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.98 -0.96 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.31 -0.83 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.58 -0.65 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.88 -0.63 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.23 -0.60 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.62 -0.57 46 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 5.07 -0.52 46 0 105 0
28MAY26 48.00 C 4.51 4.55 4.20 4.49 -0.50 45 27 88 -14
28MAY26 49.00 C 4.33 4.33 3.71 3.98 -0.51 45 37 48 -27
28MAY26 50.00 C 3.85 3.85 3.43 3.53 -0.47 45 29 130 -8
28MAY26 52.50 C 0.00 0.00 0.00 2.57 -0.38 45 0 243 0
28MAY26 55.00 C 0.00 0.00 0.00 1.88 -0.29 46 0 143 0
28MAY26 57.50 C 0.00 0.00 0.00 1.37 -0.24 46 0 45 0
28MAY26 60.00 C 0.00 0.00 0.00 0.96 -0.18 46 0 133 0
28MAY26 62.50 C 0.00 0.00 0.00 0.66 -0.13 46 0 17 0
28MAY26 65.00 C 0.51 0.51 0.51 0.44 -0.10 46 15 65 +15
28MAY26 67.50 C 0.00 0.00 0.00 0.29 -0.08 46 0 113 0
28MAY26 70.00 C 0.00 0.00 0.00 0.19 -0.06 46 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.13 -0.03 46 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.22 -1.16 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.27 -1.15 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.33 -1.15 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.39 -1.13 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.44 -1.16 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.53 -1.11 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.58 -1.14 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.75 -1.09 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.88 -1.08 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.08 -1.04 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.27 -1.03 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.59 -0.92 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.95 -0.79 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.12 -0.89 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.61 -0.59 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.00 -0.56 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.42 -0.54 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.87 -0.52 46 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 5.34 -0.51 45 0 50 0
29JUN26 49.00 C 5.15 5.15 5.15 4.86 -0.46 45 6 30 0
29JUN26 50.00 C 4.67 4.67 4.67 4.39 -0.45 45 6 152 -6
29JUN26 52.50 C 0.00 0.00 0.00 3.42 -0.38 45 0 22 0
29JUN26 55.00 C 0.00 0.00 0.00 2.65 -0.33 45 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 2.06 -0.28 46 0 201 0
29JUN26 60.00 C 1.61 1.61 1.50 1.59 -0.22 46 2 133 0
29JUN26 62.50 C 0.00 0.00 0.00 1.19 -0.18 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.89 -0.14 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.66 -0.10 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.47 -0.10 46 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.35 -0.05 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.18 -0.04 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 13.26 -1.13 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.55 -1.10 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.89 -0.94 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.17 -0.96 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.51 -0.95 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.91 -0.89 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.31 -0.86 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.74 -0.84 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.21 -0.82 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.79 -0.70 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.38 -0.59 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.97 -0.46 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.53 -0.45 47 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 5.53 -0.41 46 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 4.70 -0.35 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.96 -0.34 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 3.37 -0.30 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.86 -0.29 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.39 -0.25 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.94 -0.28 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.62 -0.19 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.35 -0.16 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.16 -0.10 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.93 -0.12 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.80 -0.08 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.66 -0.07 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.38 -0.06 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 -0.05 47 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 14.47 -0.90 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.81 -0.87 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.10 -0.92 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.57 -0.81 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.99 -0.78 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.44 -0.81 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.90 -0.78 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.34 -0.88 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.95 -0.73 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.34 -0.81 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.81 -0.71 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.50 -0.63 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.09 -0.50 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.09 -0.49 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.25 -0.39 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 5.49 -0.36 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.81 -0.35 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.25 -0.31 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.74 -0.30 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.19 -0.37 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.87 -0.16 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.51 -0.14 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.19 -0.13 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.91 -0.12 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.62 -0.16 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.46 -0.10 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.27 -0.09 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.11 -0.08 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.94 -0.14 46 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.82 -0.09 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.40 -0.67 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.79 -0.66 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.20 -0.65 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.63 -0.63 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.08 -0.62 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.54 -0.62 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.03 -0.60 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.53 -0.59 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.06 -0.57 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.60 -0.56 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.16 -0.55 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.85 -0.60 47 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.31 -0.64 46 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 8.50 -0.44 47 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 7.59 -0.44 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.76 -0.46 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.14 -0.33 47 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 5.52 -0.31 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.93 -0.33 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.41 -0.35 47 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 4.01 -0.21 47 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.56 -0.21 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.22 -0.26 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.80 -0.24 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.51 -0.22 46 0 0 0
TOTAL CALL 433 12,085 -5
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 204 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 62 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 51 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 200 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 67 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 +0.05 45 0 137 0
30MAR26 46.00 P 0.00 0.00 0.00 0.39 +0.09 45 0 103 0
30MAR26 47.00 P 0.00 0.00 0.00 0.65 +0.14 45 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 0.98 +0.18 44 0 322 0
30MAR26 49.00 P 1.51 1.51 1.49 1.46 +0.27 45 17 500 0
30MAR26 50.00 P 1.68 1.89 1.68 2.00 +0.33 44 153 418 -40
30MAR26 52.50 P 3.79 4.28 3.79 3.83 +0.56 44 240 762 -88
30MAR26 55.00 P 4.90 5.57 4.90 6.07 +0.70 44 3 745 0
30MAR26 57.50 P 0.00 0.00 0.00 8.51 +0.78 46 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 11.27 +1.04 88 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 13.77 +1.07 100 0 481 0
30MAR26 65.00 P 16.01 16.51 15.98 16.35 +1.12 119 66 1,589 -30
30MAR26 67.50 P 0.00 0.00 0.00 18.81 +1.08 127 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.31 +1.08 138 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.81 +1.08 148 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.00 +0.80 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.50 +0.80 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.25 +1.02 169 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.50 +0.80 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 36.00 +0.80 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 38.50 +0.80 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 41.00 +0.80 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 43.50 +0.80 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.35 +0.05 44 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.50 +0.07 44 0 101 0
29APR26 43.00 P 0.00 0.00 0.00 0.69 +0.10 44 0 50 0
29APR26 44.00 P 0.00 0.00 0.00 0.92 +0.13 44 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 1.19 +0.14 44 0 62 0
29APR26 46.00 P 1.58 1.58 1.58 1.53 +0.18 45 1 113 0
29APR26 47.00 P 1.66 1.75 1.66 1.92 +0.22 45 12 211 -12
29APR26 48.00 P 0.00 0.00 0.00 2.31 +0.23 44 0 265 0
29APR26 49.00 P 2.90 2.90 2.88 2.78 +0.24 44 30 313 -15
29APR26 50.00 P 3.42 3.42 3.42 3.33 +0.29 43 16 133 0
29APR26 52.50 P 4.49 4.49 4.49 4.96 +0.45 44 8 209 -8
29APR26 55.00 P 0.00 0.00 0.00 6.83 +0.54 44 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 9.21 +0.90 50 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 11.45 +0.94 52 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 13.84 +1.04 55 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 16.35 +1.10 62 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 18.81 +1.08 66 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 21.31 +1.08 72 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 23.81 +1.08 77 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.00 +0.80 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.50 +0.80 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.25 +1.02 89 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.50 +0.80 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.00 +0.80 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.50 +0.80 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 41.00 +0.80 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 43.50 +0.80 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.40 +0.04 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.53 +0.06 46 0 1 0
28MAY26 40.00 P 0.00 0.00 0.00 0.69 +0.08 46 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.91 +0.13 46 0 10 0
28MAY26 42.00 P 0.00 0.00 0.00 1.14 +0.13 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.42 +0.16 46 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 1.73 +0.19 46 0 61 0
28MAY26 45.00 P 0.00 0.00 0.00 2.08 +0.21 47 0 90 0
28MAY26 46.00 P 0.00 0.00 0.00 2.46 +0.23 46 0 84 0
28MAY26 47.00 P 2.63 2.63 2.63 2.89 +0.24 47 6 162 -6
28MAY26 48.00 P 0.00 0.00 0.00 3.32 +0.26 46 0 111 0
28MAY26 49.00 P 4.05 4.05 3.87 3.85 +0.32 46 18 159 -6
28MAY26 50.00 P 4.12 4.48 4.12 4.39 +0.37 46 18 190 -2
28MAY26 52.50 P 5.62 5.95 5.57 5.91 +0.41 46 66 121 +66
28MAY26 55.00 P 0.00 0.00 0.00 7.90 +0.74 49 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 9.76 +0.72 48 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 11.82 +0.69 48 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.21 +0.85 51 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.47 +0.94 52 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.81 +0.98 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.31 +1.08 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.81 +1.08 61 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.00 +0.80 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.50 +0.80 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.25 +1.02 70 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.50 +0.80 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.00 +0.80 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 +0.05 46 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 +0.06 46 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.59 +0.06 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.74 +0.08 45 0 0 0
29JUN26 39.00 P 1.10 1.10 1.10 0.93 +0.09 46 2 2 +2
29JUN26 40.00 P 0.00 0.00 0.00 1.14 +0.12 46 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.43 +0.20 46 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.71 +0.17 46 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 2.03 +0.21 46 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 2.38 +0.21 46 0 54 0
29JUN26 45.00 P 0.00 0.00 0.00 2.77 +0.25 46 0 56 0
29JUN26 46.00 P 0.00 0.00 0.00 3.16 +0.23 46 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 3.59 +0.26 46 0 61 0
29JUN26 48.00 P 0.00 0.00 0.00 4.06 +0.29 46 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 4.57 +0.32 46 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 5.10 +0.33 45 0 143 0
29JUN26 52.50 P 6.25 6.90 6.25 6.64 +0.40 45 7 100 +1
29JUN26 55.00 P 0.00 0.00 0.00 8.60 +0.75 48 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 10.52 +0.82 49 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.56 +0.92 50 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.49 +0.72 48 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.93 +1.01 52 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 19.12 +0.97 51 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.36 +0.92 50 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.81 +1.02 52 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 26.43 +1.16 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.88 +1.16 60 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.37 +1.14 63 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 33.50 +0.80 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.00 +0.80 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.50 +0.80 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.00 +0.80 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.50 +0.80 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.80 +0.12 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.15 +0.19 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.38 +0.14 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.81 +0.18 47 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.18 +0.18 47 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.56 +0.20 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.97 +0.24 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.40 +0.27 47 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 4.83 +0.27 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.30 +0.29 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.81 +0.32 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.32 +0.31 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.86 +0.32 46 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 8.37 +0.38 46 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 10.02 +0.41 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.06 +0.69 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.97 +0.84 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.81 +0.74 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.87 +0.78 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 20.11 +0.94 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.11 +1.10 48 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 24.48 +1.07 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.80 +1.03 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.14 +1.09 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.39 +1.03 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.82 +1.07 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.29 +0.98 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.80 +1.01 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.38 +1.16 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.50 +0.80 0 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.76 +0.13 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.12 +0.18 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.49 +0.17 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.87 +0.18 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.27 +0.23 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.66 +0.22 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.10 +0.27 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.53 +0.27 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.00 +0.28 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.47 +0.27 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.99 +0.29 46 0 46 0
30DEC26 49.00 P 7.39 7.39 7.39 7.51 +0.31 46 15 30 +15
30DEC26 50.00 P 0.00 0.00 0.00 8.07 +0.32 46 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 9.56 +0.36 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.19 +0.40 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.01 +0.53 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.00 +0.83 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.88 +0.94 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.87 +0.90 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.92 +0.96 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.70 +0.50 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.07 +0.75 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.38 +0.89 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.53 +0.94 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 31.82 +0.99 48 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.13 +0.92 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.49 +0.96 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.80 +0.89 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.38 +1.06 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.60 +0.76 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.46 +0.14 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.83 +0.14 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.20 +0.14 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.75 +0.26 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.17 +0.25 47 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.56 +0.23 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.02 +0.26 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.48 +0.28 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.94 +0.28 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.43 +0.28 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.96 +0.31 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.51 +0.33 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.08 +0.35 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.59 +0.41 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.19 +0.44 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.96 +0.53 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.86 +0.62 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.80 +0.61 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.67 +0.60 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.53 +0.50 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.58 +0.72 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.66 +0.56 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.82 +0.58 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.99 +0.58 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.26 +0.95 47 0 2 0
TOTAL PUT 678 13,894 -123
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$ 36.12
30MAR26 8.25 C 0.00 0.00 0.00 27.88 -0.52 304 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 27.63 -0.52 297 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.38 -0.52 290 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.13 -0.52 283 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.88 -0.52 277 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.63 -0.52 270 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.38 -0.52 264 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.13 -0.52 257 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.63 -0.52 245 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.13 -0.52 233 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.63 -0.52 222 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.13 -0.52 210 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.63 -0.52 198 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 23.13 -0.52 186 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.63 -0.52 172 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.13 -0.52 151 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.63 -0.52 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 21.13 -0.52 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.63 -0.52 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.13 -0.52 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.63 -0.52 0 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 19.13 -0.52 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.63 -0.52 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.13 -0.52 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.63 -0.52 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.13 -0.52 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.63 -0.53 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.13 -0.53 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 15.13 -0.53 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.14 -0.52 108 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.14 -0.52 98 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.14 -0.52 87 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 11.14 -0.52 77 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 10.14 -0.52 67 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.14 -0.52 57 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 8.14 -0.52 45 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 7.15 -0.52 56 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 6.17 -0.52 57 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 5.21 -0.51 56 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 4.29 -0.50 56 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 3.44 -0.46 57 0 321 0
30MAR26 34.00 C 0.00 0.00 0.00 2.58 -0.51 52 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 1.93 -0.38 54 0 285 0
30MAR26 36.00 C 1.20 1.20 1.20 1.39 -0.32 55 20 276 0
30MAR26 37.00 C 1.15 1.15 0.77 0.97 -0.26 56 29 843 +8
30MAR26 38.00 C 0.85 0.85 0.50 0.64 -0.21 56 48 591 +25
30MAR26 39.00 C 0.43 0.43 0.40 0.41 -0.19 56 16 163 +16
30MAR26 40.00 C 0.23 0.23 0.20 0.25 -0.14 56 22 223 0
30MAR26 41.00 C 0.25 0.25 0.14 0.15 -0.09 56 14 282 -7
30MAR26 42.00 C 0.09 0.09 0.07 0.09 -0.05 57 55 252 +35
30MAR26 43.00 C 0.06 0.06 0.06 0.05 -0.04 57 15 227 +15
30MAR26 44.00 C 0.05 0.05 0.05 0.03 -0.02 58 4 332 -4
30MAR26 45.00 C 0.04 0.04 0.04 0.01 -0.02 55 10 477 0
30MAR26 46.00 C 0.04 0.04 0.04 0.01 -0.01 59 5 640 -5
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 464 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 337 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 514 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,516 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 116 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 421 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 122 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 129 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 137 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 144 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 150 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 157 0 74 0
29APR26 28.00 C 0.00 0.00 0.00 8.37 - 52 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 7.47 -0.51 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.61 -0.50 52 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.80 -0.49 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.04 -0.47 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.34 -0.45 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.69 -0.44 52 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.08 -0.40 51 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 2.56 -0.36 51 0 25 0
29APR26 37.00 C 0.00 0.00 0.00 2.11 -0.34 51 0 80 0
29APR26 38.00 C 2.00 2.00 1.70 1.73 -0.32 51 6 136 0
29APR26 39.00 C 1.58 1.58 1.58 1.41 -0.27 51 1 45 +1
29APR26 40.00 C 1.15 1.15 1.15 1.14 -0.24 51 2 49 +2
29APR26 41.00 C 0.83 0.83 0.83 0.91 -0.21 51 1 58 0
29APR26 42.00 C 0.65 0.65 0.65 0.73 -0.18 52 1 71 +1
29APR26 43.00 C 0.62 0.62 0.62 0.57 -0.16 52 5 117 0
29APR26 44.00 C 0.00 0.00 0.00 0.45 -0.13 52 0 189 0
29APR26 45.00 C 0.32 0.32 0.32 0.35 -0.11 52 8 274 -8
29APR26 46.00 C 0.24 0.24 0.24 0.28 -0.09 52 1 131 0
29APR26 47.00 C 0.19 0.19 0.19 0.21 -0.09 52 1 78 +1
29APR26 48.00 C 0.19 0.19 0.16 0.16 -0.08 52 3 80 0
29APR26 49.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 322 0
29APR26 50.00 C 0.12 0.12 0.12 0.10 -0.03 53 15 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 11.38 -0.52 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.46 -0.52 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.57 -0.51 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.71 -0.50 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.88 -0.50 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.10 -0.49 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.36 -0.47 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.67 -0.46 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.02 -0.45 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.42 -0.44 51 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.85 -0.42 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.38 -0.36 51 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 2.92 -0.40 51 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 2.50 -0.36 51 0 56 0
28MAY26 39.00 C 0.00 0.00 0.00 2.19 -0.30 51 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 1.89 -0.29 52 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 1.63 -0.22 52 0 66 0
28MAY26 42.00 C 0.00 0.00 0.00 1.39 -0.21 52 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 1.18 -0.25 52 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 1.01 -0.21 52 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 0.86 -0.18 52 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 0.72 -0.16 52 0 99 0
28MAY26 47.00 C 0.00 0.00 0.00 0.59 -0.14 52 0 160 0
28MAY26 48.00 C 0.00 0.00 0.00 0.50 -0.12 52 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.41 -0.11 52 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 0.35 -0.09 52 0 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.22 -0.07 52 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.09 -0.03 53 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 26.68 -0.52 93 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.43 -0.52 88 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.18 -0.52 80 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.68 -0.52 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.18 -0.53 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.69 -0.52 76 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.19 -0.52 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.69 -0.52 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.20 -0.52 71 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.70 -0.52 57 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.20 -0.52 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.71 -0.52 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.21 -0.52 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.71 -0.52 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.22 -0.52 60 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 19.72 -0.52 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.22 -0.52 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.73 -0.52 54 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.23 -0.52 49 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 17.74 -0.52 53 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.25 -0.52 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.75 -0.52 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.26 -0.52 51 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.29 -0.52 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.33 -0.51 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.38 -0.51 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.45 -0.51 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.46 -0.59 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.57 -0.57 49 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.82 -0.49 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.01 -0.48 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.24 -0.46 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.35 -0.72 49 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.81 -0.44 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.16 -0.43 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.56 -0.41 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.96 -0.43 52 0 0 0
29JUN26 35.00 C 4.69 4.69 4.69 4.43 -0.39 51 15 179 +4
29JUN26 36.00 C 0.00 0.00 0.00 3.97 -0.36 52 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 3.55 -0.33 52 0 15 0
29JUN26 38.00 C 3.17 3.17 3.17 3.17 -0.33 52 1 46 +1
29JUN26 39.00 C 0.00 0.00 0.00 2.81 -0.29 52 0 27 0
29JUN26 40.00 C 0.00 0.00 0.00 2.49 -0.32 52 0 31 0
29JUN26 41.00 C 0.00 0.00 0.00 2.23 -0.28 52 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 1.98 -0.26 53 0 40 0
29JUN26 43.00 C 0.00 0.00 0.00 1.74 -0.24 52 0 24 0
29JUN26 44.00 C 1.63 1.63 1.63 1.56 -0.20 53 3 100 -3
29JUN26 45.00 C 0.00 0.00 0.00 1.36 -0.19 53 0 146 0
29JUN26 46.00 C 0.00 0.00 0.00 1.16 -0.20 52 0 116 0
29JUN26 47.00 C 0.00 0.00 0.00 1.01 -0.16 52 0 40 0
29JUN26 48.00 C 1.05 1.05 1.05 0.89 -0.12 52 10 31 -10
29JUN26 49.00 C 0.00 0.00 0.00 0.78 -0.12 52 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 0.67 -0.14 52 0 83 0
29JUN26 52.50 C 0.00 0.00 0.00 0.48 -0.10 52 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 0.34 -0.07 52 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 -0.05 52 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 20.22 -0.52 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.73 -0.52 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.24 -0.52 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.75 -0.52 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.27 -0.51 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.79 -0.51 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.31 -0.51 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.83 -0.51 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.36 -0.51 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.44 -0.50 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.55 -0.49 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.67 -0.48 50 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.83 -0.48 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.02 -0.46 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.25 -0.45 50 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.50 -0.43 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.80 -0.42 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.12 -0.40 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.49 -0.39 50 0 154 0
29SEP26 31.00 C 7.69 7.69 7.69 7.87 -0.38 50 5 19 -5
29SEP26 32.00 C 0.00 0.00 0.00 7.18 -0.50 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.60 -0.50 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.14 -0.55 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.73 -0.39 50 0 0 0
29SEP26 36.00 C 5.20 5.20 5.20 5.32 -0.35 50 5 51 +5
29SEP26 37.00 C 4.93 4.93 4.93 4.93 -0.31 50 4 6 0
29SEP26 38.00 C 4.56 4.56 4.56 4.57 -0.31 51 11 11 +11
29SEP26 39.00 C 0.00 0.00 0.00 4.19 -0.33 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.89 -0.28 51 0 0 0
29SEP26 41.00 C 3.62 3.69 3.62 3.62 -0.27 51 19 26 +4
29SEP26 42.00 C 3.34 3.42 3.34 3.36 -0.21 51 40 67 +40
29SEP26 43.00 C 3.05 3.05 3.05 3.10 -0.20 51 11 30 +11
29SEP26 44.00 C 0.00 0.00 0.00 2.84 -0.20 51 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.60 -0.18 51 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.39 -0.17 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.13 -0.23 50 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.93 -0.17 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.78 -0.19 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.64 -0.13 50 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.31 -0.09 50 0 0 0
29SEP26 55.00 C 1.20 1.20 1.20 1.08 -0.06 51 10 30 +10
29SEP26 57.50 C 0.00 0.00 0.00 0.84 -0.07 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.66 -0.07 50 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.42 -0.05 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 0.00 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 14.94 -0.48 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.13 -0.48 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.38 -0.46 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.63 -0.46 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.93 -0.44 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.25 -0.44 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.60 -0.41 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.98 -0.42 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.37 -0.41 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.83 -0.38 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.29 -0.38 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.78 -0.36 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.32 -0.34 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.85 -0.35 49 0 0 0
30DEC26 36.00 C 6.36 6.36 6.16 6.27 -0.47 48 22 24 +22
30DEC26 37.00 C 5.90 5.95 5.90 5.89 -0.33 48 9 9 +9
30DEC26 38.00 C 5.58 5.58 5.58 5.49 -0.30 48 5 5 +5
30DEC26 39.00 C 0.00 0.00 0.00 5.16 -0.29 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.86 -0.28 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.58 -0.29 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.34 -0.25 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.05 -0.27 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.83 -0.23 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.50 -0.38 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.30 -0.33 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.09 -0.19 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.90 -0.18 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.71 -0.18 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.60 -0.19 50 0 1,032 0
30DEC26 52.50 C 0.00 0.00 0.00 2.14 -0.21 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.79 -0.20 49 0 510 0
30DEC26 57.50 C 0.00 0.00 0.00 1.52 -0.11 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.28 -0.11 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.08 -0.09 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.91 -0.09 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.77 -0.06 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.66 -0.06 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.54 -0.06 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.47 -0.04 49 0 35 0
30MAR27 28.00 C 0.00 0.00 0.00 11.29 - 48 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 10.69 -0.44 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.13 -0.42 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.61 -0.41 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.08 -0.42 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.60 -0.39 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.15 -0.39 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.54 -0.55 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.16 -0.40 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.79 -0.38 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.44 -0.37 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.11 -0.26 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.79 -0.35 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.49 -0.35 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.08 -0.28 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.83 -0.27 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.59 -0.29 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.36 -0.26 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.14 -0.25 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.94 -0.24 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.75 -0.31 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.49 -0.23 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.31 -0.23 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.86 -0.23 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.50 -0.18 48 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 2.16 -0.19 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.88 -0.15 48 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.64 -0.15 48 0 15 0
TOTAL CALL 452 20,969 +184
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 290 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 279 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 269 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 260 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 251 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 242 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 233 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 225 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 217 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 210 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 195 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 189 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 182 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 163 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 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 0.00 57 0 179 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 194 0
30MAR26 32.00 P 0.15 0.15 0.15 0.15 +0.04 57 39 110 +9
30MAR26 33.00 P 0.21 0.29 0.21 0.28 +0.03 56 43 430 -18
30MAR26 34.00 P 0.34 0.61 0.34 0.50 +0.09 56 32 481 -1
30MAR26 35.00 P 0.70 1.00 0.63 0.82 +0.11 55 23 218 -14
30MAR26 36.00 P 1.14 1.14 1.14 1.33 +0.22 58 3 321 +3
30MAR26 37.00 P 0.00 0.00 0.00 1.86 +0.21 57 0 696 0
30MAR26 38.00 P 0.00 0.00 0.00 2.56 +0.29 58 0 952 0
30MAR26 39.00 P 0.00 0.00 0.00 3.28 +0.36 57 0 1,502 0
30MAR26 40.00 P 4.00 4.00 3.93 4.24 +0.42 65 2 648 0
30MAR26 41.00 P 0.00 0.00 0.00 5.01 +0.44 56 0 563 0
30MAR26 42.00 P 6.00 6.00 6.00 5.95 +0.48 57 6 545 0
30MAR26 43.00 P 0.00 0.00 0.00 6.91 +0.49 56 0 176 0
30MAR26 44.00 P 0.00 0.00 0.00 8.08 +0.69 86 0 199 0
30MAR26 45.00 P 0.00 0.00 0.00 9.04 +0.64 89 0 229 0
30MAR26 46.00 P 10.00 10.00 10.00 9.88 +0.52 0 5 435 -5
30MAR26 47.00 P 0.00 0.00 0.00 10.88 +0.46 0 0 162 0
30MAR26 48.00 P 0.00 0.00 0.00 11.88 +0.52 0 0 255 0
30MAR26 49.00 P 0.00 0.00 0.00 12.88 +0.52 0 0 163 0
30MAR26 50.00 P 0.00 0.00 0.00 13.88 +0.52 0 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 16.38 +0.52 0 0 52 0
30MAR26 55.00 P 0.00 0.00 0.00 18.88 +0.52 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.38 +0.52 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.88 +0.52 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.38 +0.52 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.88 +0.52 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.38 +0.52 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.88 +0.52 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.38 +0.52 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.88 +0.52 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.18 - 53 0 0 -
29APR26 29.00 P 0.30 0.30 0.30 0.28 +0.01 53 2 3 +2
29APR26 30.00 P 0.00 0.00 0.00 0.42 +0.04 53 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.62 +0.04 53 0 129 0
29APR26 32.00 P 0.00 0.00 0.00 0.86 +0.05 53 0 109 0
29APR26 33.00 P 1.18 1.20 1.18 1.17 +0.08 53 7 68 +5
29APR26 34.00 P 1.53 1.58 1.53 1.54 +0.13 53 101 103 +51
29APR26 35.00 P 1.86 1.86 1.86 1.97 +0.12 53 3 226 -1
29APR26 36.00 P 2.45 2.61 2.45 2.45 +0.19 53 17 284 0
29APR26 37.00 P 2.70 3.00 2.70 2.88 +0.11 51 2 103 0
29APR26 38.00 P 0.00 0.00 0.00 3.68 +0.30 55 0 261 0
29APR26 39.00 P 0.00 0.00 0.00 4.24 +0.21 52 0 295 0
29APR26 40.00 P 4.90 4.90 4.90 4.96 +0.27 52 40 196 0
29APR26 41.00 P 0.00 0.00 0.00 5.73 +0.31 52 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 6.42 +0.22 49 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 7.39 +0.37 53 0 158 0
29APR26 44.00 P 0.00 0.00 0.00 8.34 +0.63 55 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 9.34 +0.71 59 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 10.29 +0.68 62 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 11.20 +0.64 62 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 12.13 +0.77 62 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 13.03 +0.57 59 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 14.08 +0.70 65 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 16.38 +0.45 0 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 18.88 +0.52 0 0 5 -15
29APR26 57.50 P 0.00 0.00 0.00 21.38 +0.52 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 23.88 +0.52 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.38 +0.52 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.88 +0.52 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.38 +0.52 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.88 +0.52 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.38 +0.52 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.88 +0.52 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
28MAY26 27.00 P 0.39 0.39 0.39 0.33 +0.02 52 30 30 +30
28MAY26 28.00 P 0.00 0.00 0.00 0.47 +0.03 52 0 5 0
28MAY26 29.00 P 0.00 0.00 0.00 0.64 +0.03 52 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.86 +0.03 52 0 17 0
28MAY26 31.00 P 0.00 0.00 0.00 1.13 +0.07 52 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 1.44 +0.08 52 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.80 +0.10 53 0 22 0
28MAY26 34.00 P 0.00 0.00 0.00 2.21 +0.12 53 0 10 0
28MAY26 35.00 P 0.00 0.00 0.00 2.67 +0.13 53 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 3.12 +0.10 52 0 27 0
28MAY26 37.00 P 3.68 3.68 3.66 3.74 +0.20 53 22 116 -20
28MAY26 38.00 P 0.00 0.00 0.00 4.33 +0.21 53 0 63 0
28MAY26 39.00 P 0.00 0.00 0.00 4.98 +0.20 53 0 56 0
28MAY26 40.00 P 4.94 4.94 4.94 5.78 +0.33 55 25 219 0
28MAY26 41.00 P 0.00 0.00 0.00 6.51 +0.43 55 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 7.26 +0.56 55 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 8.12 +0.65 56 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 8.78 +0.47 53 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 9.79 +0.68 57 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 10.70 +0.52 58 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 11.37 +0.41 53 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.40 +0.55 57 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 13.39 +0.63 60 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 14.19 +0.52 56 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.57 +0.55 57 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 18.91 +0.49 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.38 +0.51 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.88 +0.52 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.38 +0.52 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.88 +0.52 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.38 +0.52 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.88 +0.52 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.38 +0.52 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.88 +0.52 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 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 87 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 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 70 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 63 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 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 52 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.01 52 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.18 +0.01 53 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 +0.01 52 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.37 +0.04 52 0 14 0
29JUN26 26.00 P 0.00 0.00 0.00 0.51 +0.06 53 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.68 +0.06 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.87 +0.08 52 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 1.09 +0.09 52 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 1.36 +0.09 52 0 217 0
29JUN26 31.00 P 0.00 0.00 0.00 1.67 +0.10 51 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 2.04 +0.11 52 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 2.46 +0.13 52 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 2.92 +0.15 52 0 118 0
29JUN26 35.00 P 3.30 3.35 3.30 3.42 +0.16 52 11 126 -9
29JUN26 36.00 P 3.88 3.88 3.88 3.96 +0.17 52 2 32 0
29JUN26 37.00 P 0.00 0.00 0.00 4.54 +0.19 52 0 259 0
29JUN26 38.00 P 5.10 5.10 5.10 5.16 +0.19 53 2 29 -2
29JUN26 39.00 P 0.00 0.00 0.00 5.82 +0.23 53 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 6.51 +0.21 53 0 159 0
29JUN26 41.00 P 0.00 0.00 0.00 7.29 +0.43 54 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 8.06 +0.51 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.83 +0.50 54 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 9.64 +0.53 55 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.56 +0.67 57 0 3 0
29JUN26 46.00 P 0.00 0.00 0.00 11.30 +0.59 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 12.19 +0.59 56 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 13.07 +0.61 57 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.92 +0.60 56 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 14.95 +0.75 59 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.23 +0.82 61 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.33 +0.54 55 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.81 +0.52 59 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 24.05 +0.44 52 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 26.49 +0.50 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.94 +0.50 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.40 +0.51 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.88 +0.52 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.38 +0.52 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.88 +0.52 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.38 +0.52 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.88 +0.52 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.38 +0.52 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.88 +0.52 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.38 +0.52 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.88 +0.52 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 50 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 +0.02 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.02 50 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.42 +0.03 50 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 +0.04 50 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 +0.05 50 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 +0.07 50 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.13 +0.07 50 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.34 +0.05 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.62 +0.09 50 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 1.93 +0.12 50 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 2.28 +0.13 50 0 61 0
29SEP26 31.00 P 0.00 0.00 0.00 2.67 +0.16 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.10 +0.19 50 0 3 0
29SEP26 33.00 P 3.41 3.41 3.41 3.57 +0.20 50 2 2 +2
29SEP26 34.00 P 3.94 3.94 3.94 4.08 +0.20 50 2 2 +1
29SEP26 35.00 P 0.00 0.00 0.00 4.62 +0.21 50 0 63 0
29SEP26 36.00 P 4.80 4.80 4.80 5.18 +0.24 51 2 17 +2
29SEP26 37.00 P 0.00 0.00 0.00 5.78 +0.26 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 6.40 +0.23 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 7.06 +0.28 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 7.72 +0.26 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.33 +0.29 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.30 +0.58 53 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 10.04 +0.58 53 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.52 +0.33 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.61 +0.61 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.08 +0.36 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.19 +0.64 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 14.09 +0.72 55 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 14.54 +0.40 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.66 +0.67 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.56 +0.43 50 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.79 +0.43 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.09 +0.14 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.41 +0.46 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.78 +0.47 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.17 +0.49 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.59 +0.50 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.01 +0.50 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.46 +0.51 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.91 +0.51 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.39 +0.52 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.88 +0.52 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.38 +0.52 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.88 +0.52 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.38 +0.52 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.88 +0.52 0 0 0 0
30DEC26 22.00 P 0.80 0.80 0.78 0.76 +0.04 49 20 35 +15
30DEC26 23.00 P 0.00 0.00 0.00 0.93 +0.04 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 +0.05 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 +0.06 49 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.68 +0.08 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 +0.08 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.29 +0.08 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.72 +0.15 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.12 +0.16 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.56 +0.17 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.02 +0.17 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.52 +0.19 50 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 5.05 +0.20 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.61 +0.21 50 0 22 0
30DEC26 36.00 P 0.00 0.00 0.00 6.13 +0.21 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.74 +0.23 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.37 +0.24 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.02 +0.24 51 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.67 +0.26 51 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 9.36 +0.43 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.87 +0.26 49 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.58 +0.29 49 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.33 +0.31 49 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 12.08 +0.31 49 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.83 +0.31 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.61 +0.34 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.42 +0.35 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.22 +0.34 49 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.52 +0.67 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.62 +0.56 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.66 +0.75 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.54 +0.42 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.80 +0.43 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.11 +0.45 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.45 +0.46 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.82 +0.48 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.21 +0.48 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.61 +0.48 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.04 +0.49 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.76 - 48 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 3.16 +0.11 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.62 +0.18 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.07 +0.19 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.57 +0.25 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.08 +0.31 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.63 +0.17 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.19 +0.20 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.69 +0.12 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.39 +0.21 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.03 +0.23 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.68 +0.34 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.36 +0.24 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.85 +0.04 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.54 +0.22 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.23 +0.23 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.95 +0.25 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.70 +0.27 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.45 +0.27 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.21 +0.27 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.97 +0.27 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.77 +0.30 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.59 +0.31 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.63 +0.32 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.76 +0.35 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.93 +0.36 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.16 +0.40 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.42 +0.40 48 0 0 0
TOTAL PUT 443 21,561 +35
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$ 9.60
30MAR26 6.75 C 0.00 0.00 0.00 2.85 -0.18 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.63 -0.15 110 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.38 -0.15 99 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.12 -0.16 81 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.87 -0.16 71 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.61 -0.18 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.36 -0.18 43 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.12 -0.18 44 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.89 -0.18 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.68 -0.17 45 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.50 -0.15 46 0 118 0
30MAR26 9.50 C 0.70 0.70 0.34 0.35 -0.14 46 3 200 -2
30MAR26 9.75 C 0.00 0.00 0.00 0.22 -0.12 44 0 122 0
30MAR26 10.00 C 0.34 0.34 0.13 0.14 -0.09 45 11 339 +5
30MAR26 10.50 C 0.05 0.05 0.05 0.05 -0.04 47 10 398 -10
30MAR26 11.00 C 0.05 0.05 0.02 0.02 -0.01 51 12 362 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 133 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 140 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 147 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 153 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 165 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 170 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 176 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 181 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 191 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 201 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 210 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 218 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 227 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 234 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 242 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 2.89 -0.17 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.65 -0.16 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.41 -0.17 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.17 -0.16 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.93 -0.17 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.68 -0.17 43 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.47 -0.16 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 -0.15 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.08 -0.15 44 0 11 0
29APR26 9.00 C 0.00 0.00 0.00 0.91 -0.14 44 0 120 0
29APR26 9.25 C 0.00 0.00 0.00 0.76 -0.12 44 0 128 0
29APR26 9.50 C 0.00 0.00 0.00 0.62 -0.12 44 0 111 0
29APR26 9.75 C 0.52 0.52 0.52 0.50 -0.11 43 1 82 0
29APR26 10.00 C 0.45 0.47 0.45 0.40 -0.10 43 12 53 -8
29APR26 10.50 C 0.00 0.00 0.00 0.25 -0.07 44 0 131 0
29APR26 11.00 C 0.18 0.18 0.15 0.15 -0.05 44 4 93 -2
29APR26 11.50 C 0.17 0.17 0.17 0.09 -0.03 45 3 144 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 95 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 47 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 2.92 -0.18 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.68 -0.17 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.45 -0.19 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.22 -0.18 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.00 -0.17 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.80 -0.16 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.59 -0.14 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.40 -0.14 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.22 -0.14 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.07 -0.12 43 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.92 -0.11 43 0 178 0
28MAY26 9.50 C 0.00 0.00 0.00 0.78 -0.11 42 0 144 0
28MAY26 9.75 C 0.00 0.00 0.00 0.68 -0.09 43 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.57 -0.10 43 0 120 0
28MAY26 10.50 C 0.40 0.40 0.40 0.40 -0.07 43 75 280 +75
28MAY26 11.00 C 0.27 0.27 0.27 0.28 -0.06 43 15 150 +15
28MAY26 11.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 129 0
28MAY26 12.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 46 0
28MAY26 12.50 C 0.09 0.09 0.09 0.09 -0.01 44 61 123 +61
28MAY26 13.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.98 -0.20 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.74 -0.21 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.54 -0.18 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.32 -0.18 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.12 -0.17 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.92 -0.17 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.70 -0.19 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.57 -0.10 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.40 -0.10 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.23 -0.15 44 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 1.09 -0.14 44 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.95 -0.13 43 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.83 -0.12 43 0 0 0
29JUN26 10.00 C 0.74 0.74 0.74 0.74 -0.09 43 10 530 0
29JUN26 10.50 C 0.00 0.00 0.00 0.55 -0.08 43 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.42 -0.07 43 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 -0.05 43 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.04 43 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 3.18 -0.21 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.98 -0.20 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.80 -0.15 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.59 -0.17 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.41 -0.18 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.26 -0.16 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.12 -0.12 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.96 -0.12 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.82 -0.09 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.68 -0.06 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.54 -0.10 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.41 -0.11 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.29 -0.12 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.18 -0.10 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.99 -0.10 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.84 -0.08 46 0 61 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 -0.08 46 0 30 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 -0.06 46 0 76 0
29SEP26 12.50 C 0.00 0.00 0.00 0.50 -0.05 47 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.03 47 0 49 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 -0.04 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 -0.03 46 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 0.00 47 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.38 -0.20 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.21 -0.18 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.04 -0.16 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.88 -0.14 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.72 -0.14 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.56 -0.13 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.41 -0.12 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.27 -0.11 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.13 -0.12 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.00 -0.11 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.87 -0.11 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.74 -0.11 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.63 -0.12 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.52 -0.12 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.33 -0.11 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.16 -0.10 47 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.02 -0.09 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.09 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.07 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 -0.07 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.03 47 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.62 -0.14 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.44 -0.15 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.28 -0.14 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.10 -0.15 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.96 -0.14 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.82 -0.13 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.67 -0.13 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.55 -0.11 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.40 -0.12 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.29 -0.11 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.18 -0.10 50 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 2.04 -0.11 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.94 -0.12 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.85 -0.09 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.65 -0.11 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.49 -0.09 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 -0.10 48 0 0 0
30MAR27 12.00 C 1.30 1.30 1.16 1.18 -0.09 48 10 11 +5
30MAR27 12.50 C 0.00 0.00 0.00 1.08 -0.06 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 -0.04 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 -0.05 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.71 -0.04 48 0 1 0
TOTAL CALL 227 14,402 +139
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 76 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 305 0
30MAR26 8.25 P 0.02 0.02 0.02 0.01 0.00 50 16 284 -16
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 48 0 239 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 +0.01 47 0 347 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 168 0
30MAR26 9.25 P 0.00 0.00 0.00 0.15 +0.04 47 0 252 0
30MAR26 9.50 P 0.21 0.21 0.16 0.24 +0.05 45 2 369 0
30MAR26 9.75 P 0.32 0.39 0.32 0.38 +0.08 47 5 295 +4
30MAR26 10.00 P 0.00 0.00 0.00 0.54 +0.11 46 0 187 0
30MAR26 10.50 P 0.92 0.92 0.92 0.94 +0.14 46 1 123 -1
30MAR26 11.00 P 0.00 0.00 0.00 1.41 +0.17 47 0 111 0
30MAR26 11.50 P 0.00 0.00 0.00 1.90 +0.18 0 0 273 0
30MAR26 12.00 P 0.00 0.00 0.00 2.40 +0.15 0 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 2.90 +0.18 0 0 142 -255
30MAR26 13.00 P 0.00 0.00 0.00 3.41 +0.17 92 0 276 0
30MAR26 13.50 P 0.00 0.00 0.00 3.90 +0.18 0 0 33 0
30MAR26 14.00 P 0.00 0.00 0.00 4.41 +0.19 110 0 45 -1
30MAR26 14.50 P 0.00 0.00 0.00 4.90 +0.18 0 0 55 0
30MAR26 15.00 P 0.00 0.00 0.00 5.40 +0.17 0 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 5.90 +0.17 0 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 6.40 +0.17 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.90 +0.18 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.40 +0.17 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.90 +0.18 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.40 +0.18 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.90 +0.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.40 +0.18 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.90 +0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.40 +0.18 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.40 +0.18 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.41 +0.19 214 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.41 +0.19 224 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.41 +0.19 233 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.41 +0.19 242 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.41 +0.19 251 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.41 +0.19 259 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 48 0 32 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 99 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 62 0
29APR26 8.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 116 0
29APR26 8.25 P 0.00 0.00 0.00 0.10 +0.02 44 0 60 0
29APR26 8.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 584 0
29APR26 8.75 P 0.21 0.21 0.21 0.21 +0.03 44 1 585 0
29APR26 9.00 P 0.27 0.31 0.27 0.29 +0.04 44 2 218 +2
29APR26 9.25 P 0.00 0.00 0.00 0.39 +0.06 44 0 95 0
29APR26 9.50 P 0.00 0.00 0.00 0.50 +0.07 44 0 77 0
29APR26 9.75 P 0.00 0.00 0.00 0.63 +0.09 44 0 87 0
29APR26 10.00 P 0.00 0.00 0.00 0.79 +0.10 45 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.12 +0.12 43 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.52 +0.14 43 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.95 +0.14 42 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.43 +0.16 45 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.91 +0.15 45 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.41 +0.16 50 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.91 +0.17 55 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 4.41 +0.19 60 0 30 0
29APR26 14.50 P 0.00 0.00 0.00 4.90 +0.18 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.41 +0.18 69 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.91 +0.18 73 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.41 +0.17 77 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.90 +0.18 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.40 +0.17 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.90 +0.17 0 0 0 -10
29APR26 18.00 P 0.00 0.00 0.00 8.40 +0.18 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 8.90 +0.18 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.40 +0.17 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 9.90 +0.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.40 +0.18 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.40 +0.18 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.41 +0.19 117 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 64 0
28MAY26 7.25 P 0.07 0.07 0.07 0.05 +0.01 44 34 319 +34
28MAY26 7.50 P 0.10 0.10 0.10 0.07 +0.01 43 31 67 +31
28MAY26 7.75 P 0.00 0.00 0.00 0.10 +0.02 43 0 30 0
28MAY26 8.00 P 0.15 0.15 0.15 0.14 +0.02 43 15 30 0
28MAY26 8.25 P 0.00 0.00 0.00 0.20 +0.04 44 0 37 0
28MAY26 8.50 P 0.00 0.00 0.00 0.26 +0.04 43 0 337 0
28MAY26 8.75 P 0.00 0.00 0.00 0.34 +0.05 43 0 250 0
28MAY26 9.00 P 0.00 0.00 0.00 0.44 +0.06 44 0 184 0
28MAY26 9.25 P 0.00 0.00 0.00 0.54 +0.07 44 0 32 0
28MAY26 9.50 P 0.60 0.60 0.60 0.65 +0.08 43 1 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.78 +0.09 43 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 0.93 +0.09 43 0 75 0
28MAY26 10.50 P 0.00 0.00 0.00 1.26 +0.12 43 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.65 +0.14 44 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.05 +0.15 43 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.49 +0.13 44 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.95 +0.17 44 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 3.42 +0.17 43 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.91 +0.17 44 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.41 +0.18 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.91 +0.16 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.41 +0.17 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.91 +0.17 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.42 +0.18 66 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.90 +0.18 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.42 +0.18 72 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.90 +0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.40 +0.16 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.91 +0.17 77 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.01 44 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 +0.03 43 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.38 +0.04 44 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 +0.04 43 0 147 0
29JUN26 9.00 P 0.00 0.00 0.00 0.56 +0.05 43 0 244 0
29JUN26 9.25 P 0.00 0.00 0.00 0.67 +0.06 43 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 +0.07 42 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 0.92 +0.09 43 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.06 +0.09 43 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.37 +0.10 42 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.75 +0.16 43 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.15 +0.18 43 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.58 +0.17 44 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.00 +0.17 43 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 +0.19 43 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.95 +0.20 46 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.41 +0.17 42 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.91 +0.16 45 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.42 +0.18 51 0 0 -1
29JUN26 15.50 P 0.00 0.00 0.00 5.92 +0.18 54 0 17 0
29JUN26 16.00 P 0.00 0.00 0.00 6.42 +0.18 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.91 +0.19 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.42 +0.18 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.91 +0.18 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.42 +0.18 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.91 +0.17 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.41 +0.18 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.91 +0.19 71 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.41 +0.19 73 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.41 +0.19 77 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.41 +0.17 81 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.41 +0.17 85 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.41 +0.17 88 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.41 +0.17 92 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.43 +0.19 101 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.43 +0.19 104 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.03 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.03 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 +0.04 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 +0.04 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 +0.05 47 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 +0.05 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 +0.05 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 +0.06 46 0 0 0
29SEP26 9.25 P 0.97 0.97 0.97 1.04 +0.07 46 1 5 +1
29SEP26 9.50 P 0.00 0.00 0.00 1.16 +0.07 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.30 +0.08 46 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.44 +0.09 45 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.75 +0.10 45 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.10 +0.12 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.42 +0.07 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.80 +0.08 44 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.22 +0.11 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.63 +0.11 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.06 +0.11 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.54 +0.17 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.00 +0.16 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.46 +0.20 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.94 +0.20 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.43 +0.17 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.92 +0.18 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.42 +0.18 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.91 +0.18 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.42 +0.18 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.91 +0.17 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.41 +0.18 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.91 +0.19 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.41 +0.19 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.41 +0.19 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.41 +0.17 64 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.41 +0.17 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.41 +0.17 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.04 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 +0.04 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.04 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.04 47 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.84 +0.04 47 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 +0.04 47 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.05 +0.05 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 +0.06 46 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 +0.06 46 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 +0.07 46 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 +0.08 46 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.70 +0.08 46 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 +0.09 46 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.35 +0.11 46 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.64 +0.05 44 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.05 +0.08 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.42 +0.08 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.82 +0.08 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.24 +0.11 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.66 +0.11 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.10 +0.13 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.57 +0.16 45 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.05 +0.20 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.49 +0.16 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.97 +0.20 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.44 +0.20 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.93 +0.20 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.42 +0.16 46 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 8.91 +0.17 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.41 +0.18 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.91 +0.19 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.41 +0.19 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.41 +0.19 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.41 +0.17 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 +0.04 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.04 48 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.05 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 +0.05 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 +0.04 48 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.06 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 +0.06 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.15 +0.03 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.27 +0.04 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.38 +0.06 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.51 +0.05 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.65 +0.07 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.78 +0.07 47 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.93 +0.08 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.23 +0.07 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.57 +0.09 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.91 +0.10 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.27 +0.08 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.65 +0.10 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.03 +0.10 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.44 +0.11 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.83 +0.09 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.26 +0.12 46 0 0 0
TOTAL PUT 109 17,022 -212
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$ 8.51
30MAR26 4.80 C 0.00 0.00 0.00 3.71 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.61 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.51 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.26 +0.07 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 2.01 +0.06 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.51 +0.06 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.26 +0.06 0 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 1.02 +0.07 38 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.77 +0.06 30 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.53 +0.05 27 0 110 0
30MAR26 8.25 C 0.32 0.37 0.32 0.33 +0.03 29 20 185 -4
30MAR26 8.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 88 0
30MAR26 8.75 C 0.00 0.00 0.00 0.09 +0.01 32 0 37 0
30MAR26 9.00 C 0.04 0.04 0.04 0.04 0.00 33 1 17 +1
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 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.52 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.03 +0.07 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.26 +0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.01 +0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.27 +0.05 0 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 1.04 +0.06 21 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.81 +0.05 22 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.60 +0.06 22 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.40 +0.03 20 0 55 0
29APR26 8.50 C 0.00 0.00 0.00 0.26 +0.02 21 0 10 0
29APR26 8.75 C 0.15 0.15 0.15 0.16 +0.01 22 29 43 -21
29APR26 9.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.55 +0.09 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.07 +0.06 20 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.86 +0.06 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.66 +0.07 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.48 +0.05 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.33 +0.03 20 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.23 +0.02 21 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.75 +0.08 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.65 +0.08 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.55 +0.08 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.30 +0.08 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.06 +0.10 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.81 +0.09 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.56 +0.09 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.31 +0.09 37 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 2.07 +0.11 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.82 +0.11 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.58 +0.11 29 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.33 +0.09 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.08 +0.06 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.86 +0.05 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.67 +0.06 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.49 +0.03 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.36 +0.03 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.26 +0.03 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 0.00 20 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 21 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 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 28 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 3.75 +0.08 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.65 +0.08 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.55 +0.08 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.30 +0.08 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.06 +0.09 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.81 +0.09 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.56 +0.09 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.31 +0.09 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.07 +0.11 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.82 +0.11 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.58 +0.10 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.35 +0.10 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.15 +0.07 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.96 +0.06 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 +0.08 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 +0.05 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 +0.05 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 +0.04 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.32 +0.03 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.55 +0.08 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.30 +0.08 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.06 +0.09 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.81 +0.09 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.56 +0.09 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.31 +0.09 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.07 +0.11 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 +0.12 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.59 +0.11 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.37 +0.09 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 +0.06 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 +0.05 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 +0.08 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 +0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.05 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 +0.04 20 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 +0.04 20 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 +0.03 20 0 9 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 +0.03 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 +0.03 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.56 +0.09 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.32 +0.10 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.07 +0.11 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.84 +0.10 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.63 +0.09 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.42 +0.06 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.24 +0.01 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.11 +0.04 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.96 +0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.80 +0.04 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 +0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 50 2,465 -24
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 225 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 -0.04 30 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.18 -0.05 33 0 142 0
30MAR26 8.75 P 0.00 0.00 0.00 0.33 -0.07 33 0 165 0
30MAR26 9.00 P 0.00 0.00 0.00 0.54 -0.05 37 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.75 -0.07 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.28 -0.07 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.51 -0.08 62 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.02 -0.09 82 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.52 -0.09 96 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.02 -0.09 108 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.52 -0.09 120 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 -0.02 22 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 325 0
29APR26 8.25 P 0.00 0.00 0.00 0.14 -0.04 23 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.25 -0.05 23 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.39 -0.06 23 0 50 0
29APR26 9.00 P 0.59 0.59 0.59 0.58 -0.05 24 15 65 +15
29APR26 9.25 P 0.00 0.00 0.00 0.77 -0.07 22 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.00 -0.07 23 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.28 -0.07 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.52 -0.08 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.02 -0.09 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.52 -0.09 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.02 -0.09 58 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.52 -0.09 64 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 -0.02 21 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.19 -0.03 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.30 -0.04 21 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.62 -0.04 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.80 -0.06 21 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.02 -0.06 22 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.28 -0.07 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.52 -0.09 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.02 -0.09 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.52 -0.09 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.02 -0.09 46 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.52 -0.09 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
29JUN26 7.00 P 0.04 0.04 0.04 0.02 -0.01 21 2 17 -2
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.02 21 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 -0.02 21 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.31 -0.05 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.43 -0.06 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.60 -0.06 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.76 -0.07 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 -0.07 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.18 -0.10 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.41 -0.11 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.64 -0.10 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.12 -0.12 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.10 -0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.59 -0.12 0 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 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 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 23 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 0.00 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 66 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.60 -0.03 23 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 -0.04 23 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 -0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 -0.08 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 -0.05 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.52 -0.06 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.75 -0.05 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 -0.07 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 -0.06 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.20 -0.08 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.69 -0.10 37 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 26 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 0.00 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 0.00 21 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 -0.03 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 -0.04 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.93 -0.04 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 -0.07 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.34 -0.04 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 -0.05 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.76 -0.06 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.22 -0.06 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.71 -0.06 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 -0.07 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.69 -0.10 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 -0.03 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.05 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 -0.05 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.37 -0.05 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.57 -0.06 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.79 -0.06 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 -0.06 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 -0.07 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.21 -0.07 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.69 -0.10 29 0 0 0
TOTAL PUT 17 5,201 +13
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$ 23.58
30MAR26 17.50 C 0.00 0.00 0.00 6.20 -0.69 117 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.64 -0.75 92 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.22 -0.67 103 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.60 -0.80 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.10 -0.80 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.61 -0.79 50 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.65 -0.77 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.83 -0.66 52 0 3 0
30MAR26 23.00 C 1.18 1.18 1.11 1.10 -0.55 49 5 19 +1
30MAR26 24.00 C 0.70 0.70 0.54 0.58 -0.41 48 20 150 +16
30MAR26 25.00 C 0.35 0.37 0.26 0.27 -0.27 48 134 403 +84
30MAR26 26.00 C 0.00 0.00 0.00 0.11 -0.16 48 0 279 0
30MAR26 27.00 C 0.00 0.00 0.00 0.04 -0.07 48 0 398 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 263 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 365 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 319 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 113 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 123 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 128 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 164 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 167 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 202 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 217 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 6.30 -0.68 66 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.67 -0.81 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.32 -0.71 57 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.82 -0.79 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.21 -0.91 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.89 -0.76 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.94 -0.81 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.26 -0.57 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.62 -0.50 41 0 0 0
29APR26 24.00 C 1.19 1.19 1.05 1.10 -0.43 40 92 122 +87
29APR26 25.00 C 1.03 1.03 0.67 0.73 -0.32 40 16 83 +5
29APR26 26.00 C 0.49 0.49 0.46 0.46 -0.25 40 25 194 +18
29APR26 27.00 C 0.00 0.00 0.00 0.28 -0.19 40 0 524 0
29APR26 28.00 C 0.00 0.00 0.00 0.17 -0.13 40 1 265 0
29APR26 29.00 C 0.00 0.00 0.00 0.10 -0.08 40 0 99 0
29APR26 30.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 6.39 -0.72 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.92 -0.77 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.46 -0.75 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.94 -0.81 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.52 -0.74 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.09 -0.78 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.26 -0.78 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.65 -0.54 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.03 -0.50 41 0 30 0
28MAY26 24.00 C 1.62 1.62 1.51 1.53 -0.43 40 45 105 +30
28MAY26 25.00 C 1.20 1.20 1.20 1.14 -0.35 40 15 20 +15
28MAY26 26.00 C 0.80 0.81 0.80 0.83 -0.29 40 60 150 +15
28MAY26 27.00 C 0.60 0.60 0.59 0.61 -0.23 41 35 275 +15
28MAY26 28.00 C 0.46 0.46 0.46 0.43 -0.20 41 20 575 -5
28MAY26 29.00 C 0.00 0.00 0.00 0.30 -0.16 41 0 140 0
28MAY26 30.00 C 0.00 0.00 0.00 0.20 -0.12 40 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.14 -0.09 41 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 6.39 -0.85 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.92 -0.77 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.48 -0.73 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.09 -0.66 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.72 -0.54 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.31 -0.71 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.49 -0.74 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.91 -0.61 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.23 -0.58 39 0 23 0
29JUN26 24.00 C 1.94 1.94 1.81 1.84 -0.42 40 30 143 +15
29JUN26 25.00 C 1.52 1.52 1.52 1.44 -0.36 40 15 263 +15
29JUN26 26.00 C 0.00 0.00 0.00 1.12 -0.31 40 0 110 0
29JUN26 27.00 C 0.00 0.00 0.00 0.87 -0.25 40 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 0.67 -0.21 41 0 406 0
29JUN26 29.00 C 0.00 0.00 0.00 0.50 -0.19 40 0 123 0
29JUN26 30.00 C 0.00 0.00 0.00 0.38 -0.14 40 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 -0.12 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 -0.09 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 -0.07 40 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 6.75 -0.69 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.41 -0.59 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.02 -0.66 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.65 -0.65 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.31 -0.53 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.97 -0.52 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.20 -0.64 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.74 -0.49 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.13 -0.55 40 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.71 -0.44 41 0 260 0
29SEP26 25.00 C 0.00 0.00 0.00 2.30 -0.40 41 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 1.96 -0.35 41 0 380 0
29SEP26 27.00 C 0.00 0.00 0.00 1.65 -0.32 41 0 318 0
29SEP26 28.00 C 0.00 0.00 0.00 1.40 -0.28 41 0 240 0
29SEP26 29.00 C 0.00 0.00 0.00 1.19 -0.24 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.99 -0.23 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.83 -0.21 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 -0.20 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 -0.19 41 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 -0.17 41 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.15 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.14 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.11 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 -0.10 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.09 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.05 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.25 -0.68 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.88 -0.64 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.45 -0.71 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.11 -0.61 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.77 -0.72 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.51 -0.53 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.85 -0.53 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.30 -0.49 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.78 -0.49 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.38 -0.41 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.97 -0.41 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.61 -0.38 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.29 -0.35 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.02 -0.32 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.77 -0.28 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.56 -0.27 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.35 -0.26 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.15 -0.27 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 -0.24 40 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.87 -0.19 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 -0.14 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.67 -0.14 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.59 -0.13 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.51 -0.12 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.44 -0.11 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.10 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.09 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 -0.09 40 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 7.63 -0.70 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.27 -0.63 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.90 -0.65 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.56 -0.70 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.24 -0.65 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.93 -0.62 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.40 -0.56 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.86 -0.50 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.38 -0.49 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.93 -0.52 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.52 -0.40 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.16 -0.36 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.83 -0.34 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.54 -0.32 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.28 -0.30 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.03 -0.30 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.83 -0.28 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.63 -0.28 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.45 -0.21 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.31 -0.17 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.16 -0.21 40 0 5 0
TOTAL CALL 513 16,506 +311
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 223 0
30MAR26 22.00 P 0.14 0.20 0.13 0.19 +0.09 48 50 73 +5
30MAR26 23.00 P 0.35 0.49 0.33 0.46 +0.18 46 59 554 -32
30MAR26 24.00 P 0.78 0.96 0.76 0.96 +0.34 47 134 381 -51
30MAR26 25.00 P 1.64 1.64 1.63 1.63 +0.46 44 39 721 -4
30MAR26 26.00 P 2.61 2.61 2.61 2.51 +0.60 47 2 429 -2
30MAR26 27.00 P 0.00 0.00 0.00 3.45 +0.74 49 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 4.42 +0.77 0 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 5.42 +0.80 0 0 114 0
30MAR26 30.00 P 5.65 5.65 5.65 6.42 +0.77 0 10 101 0
30MAR26 31.00 P 0.00 0.00 0.00 7.42 +0.68 0 0 151 -2
30MAR26 32.00 P 0.00 0.00 0.00 8.42 +0.73 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.42 +0.74 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.42 +0.79 0 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 11.42 +0.73 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.42 +0.80 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.42 +0.73 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 14.42 +0.74 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 15.42 +0.80 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 16.42 +0.80 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 17.42 +0.74 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 18.42 +0.73 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 19.42 +0.70 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 20.42 +0.72 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 21.42 +0.72 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 22.42 +0.72 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 23.42 +0.67 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 24.42 +0.80 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 25.42 +0.73 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 26.42 +0.73 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 28.92 +0.73 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 31.42 +0.77 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 33.92 +0.76 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 36.42 +0.80 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 38.92 +0.72 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 41.42 +0.80 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 9 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 45 0
29APR26 19.50 P 0.00 0.00 0.00 0.10 +0.04 40 0 64 0
29APR26 20.00 P 0.20 0.20 0.20 0.15 +0.06 40 1 219 0
29APR26 21.00 P 0.00 0.00 0.00 0.31 +0.10 40 0 87 0
29APR26 22.00 P 0.00 0.00 0.00 0.57 +0.17 40 0 73 0
29APR26 23.00 P 0.00 0.00 0.00 0.93 +0.23 39 0 146 0
29APR26 24.00 P 1.28 1.28 1.28 1.43 +0.33 39 1 191 +1
29APR26 25.00 P 0.00 0.00 0.00 2.03 +0.40 38 0 149 0
29APR26 26.00 P 2.85 2.85 2.85 2.81 +0.52 39 2 166 +2
29APR26 27.00 P 0.00 0.00 0.00 3.72 +0.70 43 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 4.50 +0.70 37 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 5.56 +0.79 47 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 6.43 +0.71 39 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 7.44 +0.70 45 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 8.42 +0.73 0 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 9.42 +0.73 0 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 10.42 +0.79 0 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 11.42 +0.73 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.43 +0.57 62 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.43 +0.57 66 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.53 +0.85 86 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.49 +0.87 85 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.45 +0.83 81 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.42 +0.74 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.42 +0.73 0 0 0 0
28MAY26 17.50 P 0.12 0.12 0.12 0.07 +0.02 41 3 33 +3
28MAY26 18.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.14 +0.04 41 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.19 +0.05 40 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.27 +0.08 41 0 166 0
28MAY26 20.00 P 0.36 0.39 0.36 0.36 +0.10 41 4 19 +4
28MAY26 21.00 P 0.00 0.00 0.00 0.60 +0.15 41 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.93 +0.21 41 0 112 0
28MAY26 23.00 P 0.00 0.00 0.00 1.34 +0.25 41 0 205 0
28MAY26 24.00 P 1.66 1.78 1.66 1.84 +0.31 40 3 192 +3
28MAY26 25.00 P 2.28 2.40 2.26 2.45 +0.38 40 61 206 +1
28MAY26 26.00 P 0.00 0.00 0.00 3.14 +0.41 40 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.90 +0.58 40 0 49 0
28MAY26 28.00 P 0.00 0.00 0.00 4.86 +0.76 44 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 5.69 +0.73 43 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 6.62 +0.77 45 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.52 +0.75 44 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 8.42 +0.70 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.42 +0.57 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.42 +0.72 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.42 +0.73 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.48 +0.62 57 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.47 +0.61 59 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.53 +0.85 68 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.49 +0.87 67 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.47 +0.85 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 +0.06 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.29 +0.08 40 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.37 +0.09 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.48 +0.12 41 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.60 +0.14 41 0 79 0
29JUN26 21.00 P 0.91 0.91 0.91 0.89 +0.18 41 2 87 0
29JUN26 22.00 P 0.00 0.00 0.00 1.27 +0.24 41 0 179 0
29JUN26 23.00 P 1.55 1.55 1.55 1.70 +0.27 40 2 174 +2
29JUN26 24.00 P 0.00 0.00 0.00 2.22 +0.32 40 0 667 0
29JUN26 25.00 P 0.00 0.00 0.00 2.82 +0.39 40 0 353 0
29JUN26 26.00 P 0.00 0.00 0.00 3.51 +0.45 40 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 4.18 +0.55 38 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.07 +0.65 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 5.85 +0.65 39 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.73 +0.64 39 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 7.73 +0.79 43 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.67 +0.79 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.65 +0.64 47 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.53 +0.75 44 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.56 +0.83 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.60 +0.74 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.47 +0.61 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.53 +0.84 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.49 +0.82 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.48 +0.69 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.42 +0.74 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.42 +0.73 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.42 +0.70 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.48 +0.78 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.42 +0.72 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.43 +0.73 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.42 +0.67 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.43 +0.80 66 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.43 +0.74 68 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.42 +0.69 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.60 +0.08 41 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.71 +0.08 41 0 7 0
29SEP26 19.00 P 0.00 0.00 0.00 0.85 +0.11 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.99 +0.11 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 +0.14 41 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.53 +0.17 41 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.93 +0.21 41 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.39 +0.26 40 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.92 +0.29 40 0 130 0
29SEP26 25.00 P 3.44 3.44 3.44 3.51 +0.24 40 1 612 +1
29SEP26 26.00 P 0.00 0.00 0.00 4.16 +0.39 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.88 +0.44 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.63 +0.40 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.41 +0.41 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.24 +0.46 41 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 8.13 +0.71 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.98 +0.52 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.88 +0.58 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.74 +0.55 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.72 +0.60 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.61 +0.57 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.61 +0.75 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.57 +0.75 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.51 +0.63 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.51 +0.72 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.49 +0.73 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.47 +0.68 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.44 +0.72 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.48 +0.68 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.43 +0.71 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.43 +0.65 49 0 0 0
30DEC26 17.50 P 0.87 0.87 0.87 0.79 +0.10 41 1 1 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.93 +0.13 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 +0.14 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.23 +0.15 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.41 +0.19 41 0 24 0
30DEC26 20.00 P 1.60 1.60 1.60 1.58 +0.18 41 1 21 +1
30DEC26 21.00 P 0.00 0.00 0.00 1.96 +0.20 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.38 +0.21 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.87 +0.25 40 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.40 +0.28 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.99 +0.32 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.63 +0.37 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.32 +0.40 40 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 5.99 +0.37 39 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.82 +0.40 40 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 7.60 +0.42 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.42 +0.45 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.20 +0.41 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.11 +0.61 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.98 +0.63 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.88 +0.55 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.84 +0.61 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.79 +0.78 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.69 +0.69 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.67 +0.74 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.63 +0.75 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.54 +0.71 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.52 +0.73 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.06 +0.13 40 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.21 +0.14 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 +0.15 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.55 +0.18 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 +0.19 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.92 +0.19 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.28 +0.14 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.73 +0.16 39 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.24 +0.21 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.77 +0.27 39 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.37 +0.30 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.00 +0.32 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.68 +0.37 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.39 +0.40 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.13 +0.48 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.90 +0.49 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.69 +0.53 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.49 +0.53 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.39 +0.57 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.18 +0.53 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.05 +0.59 39 0 0 0
TOTAL PUT 376 12,262 -67
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$ 53.80
20MAR26 43.00 C 0.00 0.00 0.00 10.80 - 0 0 0 -
20MAR26 44.00 C 10.40 10.40 10.16 9.80 - 0 16 0 -
20MAR26 45.00 C 0.00 0.00 0.00 8.80 -1.55 0 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 7.80 -1.55 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 6.80 -1.55 0 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 5.80 -1.55 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 4.80 -1.55 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 3.80 -1.56 0 0 0 -6
20MAR26 52.50 C 2.18 2.18 1.08 1.30 -1.60 0 122 0 -3
20MAR26 55.00 C 0.48 0.48 0.03 0.00 -0.81 0 186 84 +17
20MAR26 57.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 263 0
20MAR26 60.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,789 0
20MAR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 634 0
20MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 592 0
20MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,587 0
20MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
20MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
20MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
20MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 10.85 - 75 0 0 -
27MAR26 44.00 C 0.00 0.00 0.00 9.87 - 74 0 0 -
27MAR26 45.00 C 0.00 0.00 0.00 8.94 -1.48 79 0 0 0
27MAR26 46.00 C 8.80 8.80 8.30 7.94 -1.50 71 7 7 +7
27MAR26 47.00 C 0.00 0.00 0.00 7.00 -1.48 69 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 6.10 -1.44 69 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 5.23 -1.40 68 0 0 0
27MAR26 50.00 C 4.46 4.46 4.46 4.29 -1.46 61 15 15 +15
27MAR26 52.50 C 3.02 3.02 2.48 2.54 -1.11 61 5 5 +5
27MAR26 55.00 C 1.70 1.70 1.15 1.30 -0.82 60 316 173 +133
27MAR26 57.50 C 1.00 1.00 0.54 0.67 -0.50 64 253 268 +114
27MAR26 60.00 C 0.45 0.45 0.26 0.35 -0.27 69 42 163 +25
27MAR26 62.50 C 0.17 0.17 0.14 0.19 -0.12 73 42 254 -8
27MAR26 65.00 C 0.10 0.10 0.06 0.10 -0.06 77 17 210 -2
27MAR26 67.50 C 0.06 0.06 0.06 0.06 -0.02 82 19 91 0
27MAR26 70.00 C 0.00 0.00 0.00 0.04 0.00 87 0 53 0
27MAR26 72.50 C 0.00 0.00 0.00 0.03 +0.01 93 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 97 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.83 -1.59 79 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 15.83 -1.59 73 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.83 -1.57 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.83 -1.56 59 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 12.84 -1.57 66 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.85 -1.54 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.86 -1.60 63 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 9.87 -1.58 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.94 -1.48 65 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 7.97 -1.47 61 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 7.04 -1.44 60 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 6.14 -1.41 59 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 5.28 -1.36 58 0 223 0
30MAR26 50.00 C 5.27 5.28 4.48 4.36 -1.41 53 151 584 +96
30MAR26 52.50 C 3.05 3.05 3.05 2.62 -1.09 53 10 300 +10
30MAR26 55.00 C 2.20 2.20 1.27 1.37 -0.86 52 199 536 +63
30MAR26 57.50 C 1.06 1.06 0.62 0.77 -0.52 57 270 777 -29
30MAR26 60.00 C 0.60 0.60 0.30 0.45 -0.26 62 634 4,301 +78
30MAR26 62.50 C 0.28 0.28 0.16 0.27 -0.10 67 245 1,944 -3
30MAR26 65.00 C 0.19 0.19 0.10 0.17 -0.03 71 277 4,340 +134
30MAR26 67.50 C 0.12 0.12 0.07 0.11 0.00 76 71 1,349 +51
30MAR26 70.00 C 0.06 0.06 0.04 0.08 +0.02 81 1,025 17,959 +355
30MAR26 72.50 C 0.03 0.03 0.03 0.06 +0.03 86 15 7,141 0
30MAR26 75.00 C 0.02 0.02 0.02 0.04 +0.02 89 14 8,642 -12
30MAR26 77.50 C 0.04 0.04 0.04 0.03 +0.02 93 20 3,085 -20
30MAR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 95 0 4,473 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2,624 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4,780 0
30MAR26 87.50 C 0.01 0.01 0.01 0.01 0.00 105 118 1,094 -1
30MAR26 90.00 C 0.01 0.01 0.01 0.01 0.00 111 13 5,383 +13
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,725 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 4,345 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 126 0 4,270 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 135 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 144 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 148 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 152 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,318 0
29APR26 43.00 C 0.00 0.00 0.00 10.91 - 0 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 10.09 - 39 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 9.15 -1.71 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.59 -1.38 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.77 -1.35 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.99 -1.31 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.26 -1.26 47 0 0 0
29APR26 50.00 C 5.80 5.84 5.36 5.39 -1.38 44 30 18 +16
29APR26 52.50 C 4.26 4.26 3.79 3.94 -1.00 45 2 79 +1
29APR26 55.00 C 3.08 3.08 2.57 2.68 -0.92 44 51 408 +41
29APR26 57.50 C 2.08 2.08 1.78 1.85 -0.67 45 30 521 +26
29APR26 60.00 C 1.60 1.68 1.18 1.26 -0.45 46 231 1,604 +170
29APR26 62.50 C 1.10 1.13 0.77 0.84 -0.31 47 205 1,485 +16
29APR26 65.00 C 0.75 0.75 0.53 0.56 -0.20 48 304 996 +215
29APR26 67.50 C 0.44 0.44 0.37 0.38 -0.08 49 353 997 +169
29APR26 70.00 C 0.31 0.31 0.26 0.26 -0.02 50 96 1,222 +9
29APR26 72.50 C 0.23 0.23 0.21 0.17 +0.01 51 35 420 0
29APR26 75.00 C 0.19 0.19 0.19 0.11 +0.02 51 4 744 -4
29APR26 77.50 C 0.16 0.16 0.15 0.08 +0.03 52 22 1,000 -22
29APR26 80.00 C 0.14 0.14 0.12 0.05 +0.02 53 80 422 -55
29APR26 82.50 C 0.13 0.13 0.12 0.04 +0.02 54 177 457 -61
29APR26 85.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 566 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 596 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,214 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 304 0
28MAY26 43.00 C 0.00 0.00 0.00 11.58 - 45 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 10.86 - 47 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 10.10 -1.42 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.33 -1.46 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.68 -1.32 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.87 -1.37 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.19 -1.57 47 0 0 0
28MAY26 50.00 C 6.55 6.55 6.55 6.42 -1.38 45 100 100 +100
28MAY26 52.50 C 0.00 0.00 0.00 4.99 -0.99 45 0 15 0
28MAY26 55.00 C 4.63 4.63 4.63 3.79 -0.80 45 15 179 +14
28MAY26 57.50 C 3.25 3.25 2.78 2.86 -0.74 45 182 232 +152
28MAY26 60.00 C 2.40 2.40 2.40 2.16 -0.57 45 5 445 0
28MAY26 62.50 C 1.81 1.81 1.57 1.62 -0.45 46 20 751 +2
28MAY26 65.00 C 1.32 1.32 1.20 1.20 -0.41 46 112 779 0
28MAY26 67.50 C 0.95 0.95 0.89 0.86 -0.35 46 128 228 +64
28MAY26 70.00 C 0.89 0.89 0.68 0.62 -0.29 47 112 416 +105
28MAY26 72.50 C 0.69 0.69 0.56 0.44 -0.23 47 208 273 -33
28MAY26 75.00 C 0.00 0.00 0.00 0.31 -0.18 47 0 198 0
28MAY26 77.50 C 0.37 0.37 0.36 0.22 -0.14 47 51 148 -51
28MAY26 80.00 C 0.00 0.00 0.00 0.15 -0.12 47 0 271 0
28MAY26 82.50 C 0.28 0.28 0.28 0.11 -0.09 48 4 155 +4
28MAY26 85.00 C 0.24 0.25 0.24 0.08 -0.06 48 25 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 -0.06 47 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 200 0
28MAY26 92.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 88 0
28MAY26 100.00 C 0.13 0.13 0.12 0.01 -0.02 49 3 119 +3
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 13.95 -1.42 49 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 12.88 -1.52 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.06 -1.58 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.40 -1.41 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.52 -1.43 44 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.88 -1.28 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.34 -1.04 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.65 -1.19 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 8.02 -0.88 46 0 576 0
29JUN26 50.00 C 7.83 7.87 7.13 7.14 -1.37 44 45 201 0
29JUN26 52.50 C 6.27 6.27 5.77 5.78 -1.01 44 55 245 +55
29JUN26 55.00 C 5.17 5.17 4.62 4.65 -0.87 44 68 444 +68
29JUN26 57.50 C 3.94 3.94 3.60 3.72 -0.74 44 18 582 +15
29JUN26 60.00 C 3.20 3.21 2.88 2.97 -0.60 45 270 1,513 +268
29JUN26 62.50 C 2.78 2.78 2.29 2.38 -0.48 45 54 2,221 +7
29JUN26 65.00 C 1.96 1.96 1.92 1.89 -0.45 46 3 1,252 +1
29JUN26 67.50 C 1.66 1.66 1.60 1.52 -0.33 47 118 454 -2
29JUN26 70.00 C 1.26 1.26 1.26 1.18 -0.26 47 3 1,617 0
29JUN26 72.50 C 1.20 1.20 1.20 0.92 -0.19 47 3 1,157 +3
29JUN26 75.00 C 0.85 0.85 0.85 0.72 -0.13 47 11 11,997 -9
29JUN26 77.50 C 0.00 0.00 0.00 0.56 -0.09 47 0 1,292 0
29JUN26 80.00 C 0.67 0.67 0.55 0.43 -0.06 47 116 1,661 -65
29JUN26 82.50 C 0.54 0.54 0.54 0.34 -0.03 48 3 246 -3
29JUN26 85.00 C 0.47 0.47 0.47 0.26 -0.02 48 1 1,971 0
29JUN26 87.50 C 0.00 0.00 0.00 0.20 -0.01 48 0 3,304 0
29JUN26 90.00 C 0.32 0.32 0.32 0.16 0.00 48 10 2,251 +10
29JUN26 92.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 253 0
29JUN26 105.00 C 0.18 0.18 0.18 0.04 +0.01 50 1 162 -1
29JUN26 107.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 13.63 - 47 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 12.90 - 46 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 12.35 -1.22 47 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 11.69 -1.16 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 11.10 -0.93 47 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 10.43 -1.03 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 9.86 -1.06 46 0 12 0
29SEP26 50.00 C 9.17 9.17 9.17 9.17 -1.16 45 2 5 0
29SEP26 52.50 C 7.84 7.84 7.84 7.95 -0.95 45 15 27 +15
29SEP26 55.00 C 7.32 7.32 7.18 6.78 -0.95 45 45 108 +30
29SEP26 57.50 C 6.10 6.10 6.10 5.88 -0.77 46 506 802 +414
29SEP26 60.00 C 5.00 5.00 5.00 5.06 -0.74 46 1 1,253 +1
29SEP26 62.50 C 4.72 4.72 4.65 4.36 -0.68 46 45 641 +45
29SEP26 65.00 C 0.00 0.00 0.00 3.76 -0.61 46 0 3,883 0
29SEP26 67.50 C 0.00 0.00 0.00 3.24 -0.57 47 0 1,712 0
29SEP26 70.00 C 0.00 0.00 0.00 2.79 -0.52 47 0 2,177 0
29SEP26 72.50 C 0.00 0.00 0.00 2.40 -0.40 47 0 587 0
29SEP26 75.00 C 0.00 0.00 0.00 2.03 -0.38 47 0 523 0
29SEP26 77.50 C 1.98 1.98 1.98 1.75 -0.28 47 6 712 +6
29SEP26 80.00 C 0.00 0.00 0.00 1.49 -0.26 47 0 1,497 0
29SEP26 82.50 C 1.47 1.47 1.46 1.23 -0.24 47 9 871 0
29SEP26 85.00 C 1.23 1.23 1.23 1.06 -0.16 47 5 249 -5
29SEP26 87.50 C 0.00 0.00 0.00 0.89 -0.14 47 0 198 0
29SEP26 90.00 C 1.05 1.05 1.05 0.78 -0.09 47 6 924 0
29SEP26 92.50 C 0.00 0.00 0.00 0.66 -0.08 47 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.57 -0.05 48 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.51 -0.02 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.43 -0.02 48 0 210 0
29SEP26 102.50 C 0.00 0.00 0.00 0.37 0.00 48 0 45 0
29SEP26 105.00 C 0.63 0.63 0.62 0.32 -0.01 48 42 57 +42
29SEP26 107.50 C 0.00 0.00 0.00 0.28 0.00 49 0 96 0
29SEP26 110.00 C 0.55 0.55 0.54 0.24 +0.01 49 290 680 +260
29SEP26 112.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 +0.01 49 200 416 +200
29SEP26 117.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.11 +0.02 50 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30DEC26 43.00 C 0.00 0.00 0.00 15.01 - 48 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 14.13 - 46 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 13.71 -1.31 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.03 -1.37 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.64 -1.12 47 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 11.88 -1.20 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.36 -1.17 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.80 -1.26 46 0 8 0
30DEC26 52.50 C 9.85 9.94 9.85 9.68 -0.95 46 61 77 +61
30DEC26 55.00 C 8.84 8.99 8.71 8.62 -0.93 46 101 503 +85
30DEC26 57.50 C 7.99 7.99 7.99 7.62 -0.93 46 40 540 +40
30DEC26 60.00 C 7.00 7.20 6.94 6.78 -0.87 46 1,168 1,460 -634
30DEC26 62.50 C 6.36 6.36 6.20 6.04 -0.80 46 31 328 +31
30DEC26 65.00 C 0.00 0.00 0.00 5.40 -0.73 46 0 388 0
30DEC26 67.50 C 0.00 0.00 0.00 4.81 -0.69 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 4.29 -0.65 47 0 364 0
30DEC26 72.50 C 0.00 0.00 0.00 3.85 -0.60 47 0 756 0
30DEC26 75.00 C 3.64 3.64 3.57 3.39 -0.62 47 60 1,967 +60
30DEC26 77.50 C 3.02 3.02 3.02 3.03 -0.58 47 20 369 +20
30DEC26 80.00 C 2.93 2.93 2.93 2.68 -0.59 47 4 240 -4
30DEC26 82.50 C 2.60 2.60 2.60 2.31 -0.61 47 5 96 +5
30DEC26 85.00 C 2.32 2.32 2.32 2.06 -0.46 47 4 1,977 -4
30DEC26 87.50 C 0.00 0.00 0.00 1.82 -0.46 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 1.67 -0.38 47 0 104 0
30DEC26 92.50 C 0.00 0.00 0.00 1.45 -0.37 47 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 1.29 -0.36 47 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 1.17 -0.32 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.06 -0.27 48 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.95 -0.25 48 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.81 -0.28 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.73 -0.29 47 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.66 -0.22 48 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.61 -0.19 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.53 -0.20 48 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.48 -0.19 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.44 -0.16 48 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.39 -0.16 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.35 -0.16 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.31 -0.16 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.29 -0.14 48 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.26 -0.13 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.24 -0.11 49 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.21 -0.11 49 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.19 -0.11 49 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.17 -0.11 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 -0.09 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.15 -0.08 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.13 -0.08 49 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 16.17 - 48 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 15.47 - 47 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 14.95 -1.32 47 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 14.30 -1.36 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.75 -1.22 46 0 0 0
30MAR27 48.00 C 13.20 13.20 13.15 13.22 -1.20 46 8 8 +8
30MAR27 49.00 C 0.00 0.00 0.00 12.88 -1.00 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 12.17 -1.18 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.04 -1.03 46 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 10.03 -1.00 46 0 2,577 0
30MAR27 57.50 C 0.00 0.00 0.00 9.00 -1.04 46 0 2,027 0
30MAR27 60.00 C 8.15 8.15 8.15 8.15 -0.99 46 122 144 +122
30MAR27 62.50 C 0.00 0.00 0.00 7.51 -0.82 46 0 25 0
30MAR27 65.00 C 0.00 0.00 0.00 6.82 -0.78 47 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.31 -0.63 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.63 -0.72 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.17 -0.59 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 4.72 -0.52 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.26 -0.50 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.87 -0.41 47 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 3.43 -0.46 47 0 8 0
30MAR27 85.00 C 3.44 3.44 3.44 3.11 -0.33 47 5 8 -2
TOTAL CALL 10,267 205,159 +3,056
20MAR26 43.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
20MAR26 44.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
20MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
20MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
20MAR26 52.50 P 0.03 0.03 0.03 0.00 -0.05 0 5 358 -5
20MAR26 55.00 P 0.60 1.57 0.60 1.20 +0.70 0 213 0 -303
20MAR26 57.50 P 3.05 4.00 2.98 3.70 +1.37 0 33 0 -910
20MAR26 60.00 P 5.50 6.70 5.50 6.20 +1.40 0 51 0 -878
20MAR26 62.50 P 0.00 0.00 0.00 8.70 +1.55 0 0 0 -277
20MAR26 65.00 P 0.00 0.00 0.00 11.20 +1.55 0 0 0 -75
20MAR26 67.50 P 0.00 0.00 0.00 13.70 +1.55 0 0 0 0
20MAR26 70.00 P 0.00 0.00 0.00 16.20 +1.55 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 18.70 +1.46 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 21.20 +1.48 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 23.70 +1.30 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 26.20 +1.46 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 28.70 +1.46 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 31.20 +1.55 0 0 0 0
27MAR26 43.00 P 0.05 0.05 0.05 0.03 - 76 5 5 -
27MAR26 44.00 P 0.00 0.00 0.00 0.05 - 75 0 0 -
27MAR26 45.00 P 0.00 0.00 0.00 0.08 +0.04 73 0 10 0
27MAR26 46.00 P 0.12 0.13 0.12 0.12 +0.05 71 6 7 +6
27MAR26 47.00 P 0.00 0.00 0.00 0.18 +0.07 70 0 50 0
27MAR26 48.00 P 0.27 0.27 0.27 0.28 +0.11 69 7 88 +6
27MAR26 49.00 P 0.34 0.38 0.34 0.41 +0.15 68 17 62 +17
27MAR26 50.00 P 0.44 0.65 0.44 0.59 +0.20 67 396 551 +311
27MAR26 52.50 P 1.02 1.47 1.00 1.34 +0.43 65 282 298 +121
27MAR26 55.00 P 1.95 2.69 1.95 2.51 +0.65 61 119 354 -5
27MAR26 57.50 P 0.00 0.00 0.00 4.37 +0.94 65 1 65 +1
27MAR26 60.00 P 5.60 6.55 5.60 6.74 +1.33 81 3 21 +1
27MAR26 62.50 P 0.00 0.00 0.00 8.70 +1.26 0 0 18 0
27MAR26 65.00 P 0.00 0.00 0.00 11.32 +1.54 82 0 24 0
27MAR26 67.50 P 0.00 0.00 0.00 13.82 +1.46 95 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 16.41 +1.50 119 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 18.91 +1.67 130 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 21.49 +1.77 151 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 23.87 +1.47 147 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 26.27 +1.53 139 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 28.77 +1.50 148 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,132 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.03 66 0 169 0
30MAR26 44.00 P 0.08 0.09 0.08 0.06 +0.04 64 54 562 -4
30MAR26 45.00 P 0.13 0.13 0.13 0.09 +0.05 63 10 423 +10
30MAR26 46.00 P 0.00 0.00 0.00 0.14 +0.07 62 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 +0.10 60 0 1,238 0
30MAR26 48.00 P 0.30 0.38 0.28 0.32 +0.15 60 32 496 -28
30MAR26 49.00 P 0.45 0.55 0.45 0.46 +0.20 59 71 647 +50
30MAR26 50.00 P 0.52 0.70 0.51 0.66 +0.26 59 68 1,139 +15
30MAR26 52.50 P 1.05 1.53 1.05 1.41 +0.44 57 190 2,035 +18
30MAR26 55.00 P 1.98 2.76 1.98 2.65 +0.68 56 308 3,298 +120
30MAR26 57.50 P 3.40 4.35 3.40 4.47 +0.93 58 42 2,341 -22
30MAR26 60.00 P 5.60 7.00 5.60 6.83 +1.34 71 27 6,291 -1
30MAR26 62.50 P 8.25 9.41 8.25 8.85 +1.13 60 140 2,870 -79
30MAR26 65.00 P 10.80 11.60 10.80 11.60 +1.53 90 212 7,125 -8
30MAR26 67.50 P 14.52 14.52 14.00 13.95 +1.49 92 3 5,708 -3
30MAR26 70.00 P 16.00 16.50 16.00 16.54 +1.63 110 890 7,441 -505
30MAR26 72.50 P 18.65 18.65 18.65 19.05 +1.38 121 1 5,074 0
30MAR26 75.00 P 20.90 20.90 20.90 21.49 +1.25 127 2 3,859 -2
30MAR26 77.50 P 23.65 24.05 23.65 24.05 +1.65 141 33 3,547 -1,086
30MAR26 80.00 P 0.00 0.00 0.00 26.58 +1.70 153 0 1,800 -60
30MAR26 82.50 P 0.00 0.00 0.00 28.78 +0.96 127 0 488 -1,652
30MAR26 85.00 P 0.00 0.00 0.00 31.55 +1.71 167 0 112 -22
30MAR26 87.50 P 0.00 0.00 0.00 34.21 +2.06 189 0 108 -30
30MAR26 90.00 P 0.00 0.00 0.00 36.49 +1.84 177 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 39.05 +1.90 190 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 41.52 +1.87 195 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 44.02 +1.87 202 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 46.52 +1.87 209 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.04 +1.89 217 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 51.52 +1.87 221 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 53.94 +1.79 217 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 56.55 +1.90 237 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 58.95 +1.80 230 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 61.51 +1.86 243 0 0 0
29APR26 43.00 P 0.38 0.45 0.38 0.29 - 49 17 17 -
29APR26 44.00 P 0.00 0.00 0.00 0.40 - 49 0 0 -
29APR26 45.00 P 0.61 0.64 0.61 0.53 +0.15 49 3 196 +1
29APR26 46.00 P 0.00 0.00 0.00 0.68 +0.18 48 0 110 0
29APR26 47.00 P 0.96 0.96 0.96 0.87 +0.22 48 3 234 +3
29APR26 48.00 P 0.89 1.15 0.89 1.10 +0.26 48 38 220 -9
29APR26 49.00 P 1.24 1.40 1.20 1.35 +0.29 47 129 272 +46
29APR26 50.00 P 1.44 1.74 1.44 1.67 +0.35 47 34 573 -7
29APR26 52.50 P 2.18 2.70 2.18 2.65 +0.48 47 66 907 +55
29APR26 55.00 P 3.45 4.01 3.45 3.91 +0.61 46 13 1,925 -7
29APR26 57.50 P 5.51 5.60 5.50 5.55 +0.82 47 5 1,847 +2
29APR26 60.00 P 7.04 7.19 7.04 7.36 +0.90 46 32 1,494 +19
29APR26 62.50 P 8.92 9.76 8.80 9.71 +1.37 53 17 1,575 -8
29APR26 65.00 P 11.75 11.84 11.75 11.84 +1.32 53 8 890 +4
29APR26 67.50 P 13.32 14.04 13.32 14.03 +1.57 51 12 767 -8
29APR26 70.00 P 16.60 16.60 16.60 16.54 +1.54 57 4 420 +4
29APR26 72.50 P 0.00 0.00 0.00 19.05 +1.38 63 0 690 0
29APR26 75.00 P 0.00 0.00 0.00 21.49 +1.25 66 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 24.05 +1.65 74 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 26.82 +1.94 88 0 366 0
29APR26 82.50 P 28.41 28.41 28.41 28.93 +1.11 78 2 275 -15
29APR26 85.00 P 0.00 0.00 0.00 31.55 +1.71 87 0 53 0
29APR26 87.50 P 0.00 0.00 0.00 34.21 +1.81 98 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 36.49 +1.72 93 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 39.05 +1.69 100 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 41.52 +1.65 102 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 44.02 +1.69 105 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 46.52 +1.62 109 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 49.05 +1.90 114 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 51.52 +1.75 116 0 0 0
28MAY26 43.00 P 0.77 0.82 0.77 0.75 - 49 4 4 -
28MAY26 44.00 P 0.98 1.00 0.98 0.92 - 49 4 4 -
28MAY26 45.00 P 0.00 0.00 0.00 1.12 +0.11 48 0 101 0
28MAY26 46.00 P 0.00 0.00 0.00 1.35 +0.16 48 0 75 0
28MAY26 47.00 P 0.00 0.00 0.00 1.61 +0.22 48 0 256 0
28MAY26 48.00 P 1.88 1.88 1.88 1.88 +0.26 48 23 289 +18
28MAY26 49.00 P 2.11 2.21 2.11 2.18 +0.28 47 43 278 +12
28MAY26 50.00 P 2.20 2.56 2.20 2.56 +0.36 47 58 464 -12
28MAY26 52.50 P 3.37 3.48 3.23 3.59 +0.46 46 13 1,126 -2
28MAY26 55.00 P 4.41 4.60 4.41 4.90 +0.65 46 16 954 -1
28MAY26 57.50 P 6.06 6.30 6.06 6.43 +0.73 46 18 924 +3
28MAY26 60.00 P 0.00 0.00 0.00 8.10 +0.71 45 0 689 0
28MAY26 62.50 P 10.10 10.10 10.10 10.10 +1.09 46 1 843 0
28MAY26 65.00 P 0.00 0.00 0.00 12.48 +1.35 51 0 566 0
28MAY26 67.50 P 0.00 0.00 0.00 14.40 +1.21 48 0 420 0
28MAY26 70.00 P 0.00 0.00 0.00 16.68 +1.21 48 0 916 0
28MAY26 72.50 P 0.00 0.00 0.00 19.17 +1.45 53 0 46 0
28MAY26 75.00 P 0.00 0.00 0.00 21.55 +1.31 54 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 24.05 +1.64 58 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 26.82 +1.94 68 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 28.93 +1.11 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 31.55 +1.71 69 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.21 +1.81 77 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 36.51 +1.74 74 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 39.06 +1.70 79 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 41.52 +1.65 80 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 44.02 +1.69 83 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 46.52 +1.62 86 0 90 0
28MAY26 102.50 P 0.00 0.00 0.00 49.05 +1.90 90 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 51.52 +1.75 91 0 62 0
29JUN26 41.00 P 0.85 0.89 0.85 0.83 +0.13 48 55 818 +25
29JUN26 42.00 P 1.00 1.06 1.00 0.99 +0.14 48 17 179 +17
29JUN26 43.00 P 1.20 1.20 1.20 1.20 +0.19 48 1 295 +1
29JUN26 44.00 P 0.00 0.00 0.00 1.40 +0.19 48 0 299 0
29JUN26 45.00 P 1.52 1.63 1.52 1.66 +0.24 47 33 564 +7
29JUN26 46.00 P 1.75 1.88 1.75 1.91 +0.24 47 12 530 -8
29JUN26 47.00 P 1.98 2.06 1.98 2.19 +0.26 47 113 296 -81
29JUN26 48.00 P 2.41 2.51 2.41 2.51 +0.30 46 71 433 -30
29JUN26 49.00 P 2.70 2.70 2.63 2.85 +0.34 46 126 571 +73
29JUN26 50.00 P 2.95 3.20 2.95 3.23 +0.38 46 296 4,583 -90
29JUN26 52.50 P 4.00 4.50 3.97 4.35 +0.46 46 111 1,545 +66
29JUN26 55.00 P 5.30 5.73 5.30 5.71 +0.60 46 50 2,838 +4
29JUN26 57.50 P 6.70 7.38 6.70 7.28 +0.78 46 65 2,736 +65
29JUN26 60.00 P 8.65 8.78 8.65 8.92 +0.77 46 11 2,527 +9
29JUN26 62.50 P 10.25 10.25 10.25 10.80 +1.10 46 5 3,277 +5
29JUN26 65.00 P 0.00 0.00 0.00 12.85 +1.08 47 0 5,599 0
29JUN26 67.50 P 14.50 14.50 14.50 14.94 +1.61 47 1 1,151 +1
29JUN26 70.00 P 0.00 0.00 0.00 17.13 +1.16 48 0 6,462 0
29JUN26 72.50 P 0.00 0.00 0.00 19.55 +1.41 51 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 21.86 +1.47 52 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 24.14 +1.39 51 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 26.82 +1.61 58 0 2,725 0
29JUN26 82.50 P 29.07 29.29 29.02 28.99 +1.17 54 92 411 -67
29JUN26 85.00 P 0.00 0.00 0.00 31.58 +1.74 59 0 101 0
29JUN26 87.50 P 34.06 34.20 33.97 34.21 +1.81 65 41 561 -41
29JUN26 90.00 P 0.00 0.00 0.00 36.51 +1.74 63 0 0 -129
29JUN26 92.50 P 0.00 0.00 0.00 39.06 +1.70 67 0 7 0
29JUN26 95.00 P 41.53 41.64 41.40 41.52 +1.65 68 44 305 -44
29JUN26 97.50 P 43.98 44.13 43.78 44.02 +1.69 71 84 132 -84
29JUN26 100.00 P 0.00 0.00 0.00 46.56 +1.66 74 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 49.05 +1.90 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 51.56 +1.79 79 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.05 +1.90 81 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 56.55 +1.90 83 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 58.95 +1.80 82 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 61.51 +1.86 86 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 64.01 +1.86 87 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 66.51 +1.86 89 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 69.01 +1.86 91 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 71.51 +1.86 93 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 74.01 +1.86 95 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 76.50 +1.62 96 0 105 0
29SEP26 43.00 P 0.00 0.00 0.00 2.48 - 47 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 2.76 - 47 0 0 -
29SEP26 45.00 P 2.91 2.95 2.83 3.07 +0.32 47 1,981 2,095 +1,901
29SEP26 46.00 P 3.16 3.44 3.16 3.40 +0.30 46 461 643 +298
29SEP26 47.00 P 3.50 3.82 3.50 3.76 +0.33 46 300 405 +186
29SEP26 48.00 P 3.87 4.11 3.87 4.16 +0.38 46 40 143 +20
29SEP26 49.00 P 4.55 4.55 4.55 4.55 +0.38 46 20 704 +20
29SEP26 50.00 P 5.00 5.02 5.00 4.97 +0.39 46 4 5,728 -2
29SEP26 52.50 P 0.00 0.00 0.00 6.17 +0.45 45 0 1,177 0
29SEP26 55.00 P 7.17 7.64 7.17 7.64 +0.64 46 1,506 2,638 +959
29SEP26 57.50 P 0.00 0.00 0.00 9.06 +0.65 46 0 1,821 0
29SEP26 60.00 P 10.26 10.26 10.26 10.73 +0.67 46 12 2,178 +12
29SEP26 62.50 P 0.00 0.00 0.00 12.57 +0.79 46 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 14.60 +1.46 48 2 6,110 0
29SEP26 67.50 P 0.00 0.00 0.00 16.34 +0.92 47 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 18.34 +0.89 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 20.51 +1.03 47 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 22.83 +1.18 49 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 24.91 +1.18 48 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 27.28 +1.30 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 29.60 +1.36 50 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 31.91 +1.38 50 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 34.39 +1.57 52 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 36.72 +1.54 52 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 39.15 +1.61 53 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 41.52 +1.65 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.05 +1.71 55 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 46.56 +1.66 57 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 49.05 +1.88 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.56 +1.79 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.05 +1.83 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.55 +1.88 64 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 58.95 +1.78 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.57 +1.90 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.01 +1.86 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.57 +1.90 71 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.01 +1.86 71 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.51 +1.86 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.06 +1.89 75 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.50 +1.62 75 0 0 -15
29SEP26 132.50 P 0.00 0.00 0.00 79.06 +1.89 77 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 81.56 +1.79 79 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 84.05 +1.78 80 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 86.40 +1.63 77 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 89.05 +1.89 82 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 91.55 +1.90 83 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 94.05 +1.89 84 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 96.42 +1.75 82 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.51 - 47 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 3.83 - 47 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 4.16 +0.22 46 0 10 0
30DEC26 46.00 P 4.28 4.52 4.28 4.55 +0.29 46 45 49 +45
30DEC26 47.00 P 4.66 4.66 4.66 4.95 +0.17 46 15 155 0
30DEC26 48.00 P 5.02 5.02 5.02 5.36 +0.30 46 36 122 +19
30DEC26 49.00 P 0.00 0.00 0.00 5.83 +0.35 46 0 130 0
30DEC26 50.00 P 0.00 0.00 0.00 6.29 +0.37 46 0 281 0
30DEC26 52.50 P 7.34 7.34 7.34 7.55 +0.49 46 1 420 +1
30DEC26 55.00 P 9.16 9.16 9.16 8.95 +0.51 46 51 2,279 +19
30DEC26 57.50 P 0.00 0.00 0.00 10.47 +0.56 46 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 12.13 +0.65 46 0 749 0
30DEC26 62.50 P 13.97 13.97 13.82 13.82 +0.65 46 30 553 +22
30DEC26 65.00 P 0.00 0.00 0.00 15.77 +0.84 47 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 17.52 +0.77 46 0 189 0
30DEC26 70.00 P 0.00 0.00 0.00 19.38 +0.71 46 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 21.48 +0.86 46 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 23.62 +0.91 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 25.71 +0.96 47 0 40 0
30DEC26 80.00 P 28.00 28.00 28.00 27.96 +1.07 47 2 115 +2
30DEC26 82.50 P 0.00 0.00 0.00 30.29 +1.19 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 32.50 +1.24 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.86 +1.37 49 0 0 0
30DEC26 90.00 P 37.50 37.50 37.50 37.03 +1.28 48 2 12 +2
30DEC26 92.50 P 0.00 0.00 0.00 39.49 +1.45 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.93 +1.54 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 44.17 +1.50 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.71 +1.70 52 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 49.05 +1.67 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.56 +1.76 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.05 +1.81 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.55 +1.79 55 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 58.95 +1.78 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.57 +1.90 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.07 +1.90 60 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.57 +1.90 61 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.07 +1.92 62 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.57 +1.90 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.07 +1.90 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.50 +1.62 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.06 +1.89 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 81.56 +1.79 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 84.05 +1.78 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 86.40 +1.63 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 89.05 +1.89 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 91.55 +1.89 72 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 94.05 +1.89 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 96.42 +1.75 72 0 2 0
30MAR27 43.00 P 4.33 4.33 4.33 4.40 - 47 1 1 -
30MAR27 44.00 P 0.00 0.00 0.00 4.77 - 47 0 0 -
30MAR27 45.00 P 4.86 4.86 4.86 4.97 +0.31 46 1 15 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.48 +0.28 46 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 5.89 +0.28 46 0 58 0
30MAR27 48.00 P 0.00 0.00 0.00 6.35 +0.33 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 6.82 +0.37 46 0 20 0
30MAR27 50.00 P 7.25 7.25 7.25 7.30 +0.37 46 40 95 -11
30MAR27 52.50 P 8.17 8.69 8.17 8.58 +0.41 45 46 126 +46
30MAR27 55.00 P 0.00 0.00 0.00 10.03 +0.48 45 0 1,569 0
30MAR27 57.50 P 0.00 0.00 0.00 11.66 +0.68 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 13.19 +0.61 46 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 14.89 +0.64 46 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 16.76 +0.77 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.52 +0.68 46 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 20.51 +1.29 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 22.55 +0.97 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.62 +1.45 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.72 +1.11 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.71 +1.48 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 30.99 +1.16 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.21 +1.66 48 0 0 0
TOTAL PUT 9,608 208,150 -1,957
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$ 611.00
30MAR26 550.00 C 0.00 0.00 0.00 66.25 -24.48 62 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 58.16 -23.61 62 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 50.57 -22.58 62 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 43.53 -21.39 62 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 37.08 -20.06 62 0 0 0
30MAR26 600.00 C 35.07 35.07 35.07 32.17 -17.69 65 7 7 +7
30MAR26 610.00 C 25.16 25.16 25.16 26.84 -16.28 64 67 41 +15
30MAR26 620.00 C 0.00 0.00 0.00 22.14 -13.70 64 0 15 0
30MAR26 630.00 C 0.00 0.00 0.00 18.06 -12.65 64 0 27 0
30MAR26 640.00 C 15.30 15.30 15.00 14.57 -11.23 64 31 74 +30
30MAR26 650.00 C 13.55 13.55 13.55 11.62 -9.90 63 1 55 0
30MAR26 660.00 C 9.29 9.42 9.29 9.17 -8.55 63 60 148 +48
30MAR26 670.00 C 8.90 8.90 8.90 7.16 -7.41 63 10 470 0
30MAR26 680.00 C 7.55 7.55 5.00 5.53 -6.39 63 16 3,252 -14
30MAR26 690.00 C 4.90 4.90 4.90 4.22 -5.67 63 2 43 -2
30MAR26 700.00 C 0.00 0.00 0.00 3.10 -4.75 62 0 681 0
30MAR26 710.00 C 0.00 0.00 0.00 2.32 -3.86 62 0 130 0
30MAR26 720.00 C 0.00 0.00 0.00 1.72 -3.09 62 0 114 0
30MAR26 730.00 C 0.00 0.00 0.00 1.26 -2.35 62 0 54 0
30MAR26 740.00 C 2.00 2.00 2.00 0.92 -1.84 62 3 80 -3
30MAR26 750.00 C 0.00 0.00 0.00 0.66 -1.44 62 0 40 0
30MAR26 760.00 C 1.18 1.18 1.18 0.47 -1.11 62 2 88 0
30MAR26 770.00 C 0.00 0.00 0.00 0.33 -0.85 62 0 72 0
30MAR26 780.00 C 0.00 0.00 0.00 0.23 -0.64 62 0 46 0
30MAR26 790.00 C 0.00 0.00 0.00 0.16 -0.48 62 0 13 0
30MAR26 800.00 C 0.00 0.00 0.00 0.11 -0.37 62 0 124 0
30MAR26 810.00 C 0.00 0.00 0.00 0.08 -0.26 63 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 0.05 -0.19 62 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 0.04 -0.13 63 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.02 -0.10 62 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 -0.08 60 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 32 0
30MAR26 880.00 C 0.20 0.20 0.20 0.01 -0.02 66 2 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.01 0.00 79 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.01 0.00 84 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 33 0
29APR26 550.00 C 0.00 0.00 0.00 80.90 -21.48 55 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 74.20 -20.71 55 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 67.86 -19.89 55 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 61.88 -19.03 55 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 56.26 -18.15 55 0 0 0
29APR26 600.00 C 55.12 55.12 55.12 52.54 -15.71 57 15 15 +15
29APR26 610.00 C 51.98 52.12 51.98 47.49 -14.95 57 30 45 +30
29APR26 620.00 C 0.00 0.00 0.00 42.82 -13.36 57 0 20 0
29APR26 630.00 C 0.00 0.00 0.00 38.49 -12.37 57 0 15 0
29APR26 640.00 C 33.33 33.33 33.33 34.51 -12.08 56 1 71 0
29APR26 650.00 C 0.00 0.00 0.00 30.86 -11.29 56 0 139 0
29APR26 660.00 C 0.00 0.00 0.00 27.29 -10.06 56 0 149 0
29APR26 670.00 C 0.00 0.00 0.00 24.34 -9.73 56 0 302 0
29APR26 680.00 C 0.00 0.00 0.00 21.42 -9.32 56 0 230 0
29APR26 690.00 C 0.00 0.00 0.00 19.12 -8.40 56 0 73 0
29APR26 700.00 C 15.29 15.29 15.00 16.99 -7.80 56 2 101 +1
29APR26 710.00 C 0.00 0.00 0.00 14.97 -7.33 56 0 67 0
29APR26 720.00 C 0.00 0.00 0.00 13.16 -6.74 56 0 122 0
29APR26 730.00 C 0.00 0.00 0.00 11.54 -6.33 56 0 83 0
29APR26 740.00 C 0.00 0.00 0.00 10.10 -5.63 56 0 105 0
29APR26 750.00 C 10.00 10.00 10.00 8.82 -5.32 56 1 14 0
29APR26 760.00 C 0.00 0.00 0.00 7.69 -4.95 56 0 34 0
29APR26 770.00 C 0.00 0.00 0.00 6.69 -4.46 56 0 33 0
29APR26 780.00 C 0.00 0.00 0.00 5.81 -4.00 56 0 74 0
29APR26 790.00 C 6.30 6.30 6.30 5.03 -3.59 56 1 88 0
29APR26 800.00 C 0.00 0.00 0.00 4.35 -3.21 56 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 3.76 -2.86 56 0 91 0
29APR26 820.00 C 0.00 0.00 0.00 3.24 -2.54 55 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 2.79 -2.25 55 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 2.40 -1.99 55 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 2.00 -1.82 55 0 249 0
29APR26 860.00 C 2.90 2.90 2.90 1.71 -1.61 55 5 123 0
29APR26 870.00 C 0.00 0.00 0.00 1.47 -1.41 55 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 1.25 -1.24 55 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 1.07 -1.09 55 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 0.91 -0.90 55 0 20 0
29APR26 910.00 C 0.00 0.00 0.00 0.78 -0.78 55 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 0.66 -0.68 55 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 0.56 -0.60 55 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.48 -0.51 55 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 0.40 -0.45 55 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.34 -0.39 55 0 75 0
29APR26 970.00 C 0.00 0.00 0.00 0.29 -0.34 55 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.24 -0.30 55 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 0.21 -0.25 55 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.17 -0.22 55 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.15 -0.18 55 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.12 -0.17 55 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.10 -0.14 55 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.09 -0.12 55 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.07 -0.11 55 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.06 -0.09 55 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.05 -0.08 55 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.04 -0.07 55 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.02 -0.06 53 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 90.65 -20.90 55 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 84.57 -20.15 55 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 78.49 -19.44 55 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 73.00 -18.85 55 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 67.72 -18.05 55 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 62.74 -17.17 55 0 0 0
28MAY26 610.00 C 0.00 0.00 0.00 59.46 -15.17 56 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 54.97 -12.70 56 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 50.58 -12.01 56 0 25 0
28MAY26 640.00 C 0.00 0.00 0.00 46.75 -13.03 56 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 42.96 -12.45 56 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 39.28 -11.93 56 0 7 0
28MAY26 670.00 C 34.34 34.34 34.34 36.15 -11.11 56 15 31 +3
28MAY26 680.00 C 0.00 0.00 0.00 33.12 -10.48 56 0 15 0
28MAY26 690.00 C 0.00 0.00 0.00 30.08 -10.20 55 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 26.81 -10.38 55 0 37 0
28MAY26 710.00 C 0.00 0.00 0.00 24.53 -8.75 55 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 22.30 -8.40 55 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 20.22 -8.63 55 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 18.51 -8.06 55 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 16.80 -7.53 55 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 15.19 -6.99 55 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 13.79 -6.57 55 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 12.55 -6.10 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 11.35 -5.66 55 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 10.18 -5.22 55 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 9.26 -4.88 55 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 8.38 -4.52 55 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 7.56 -4.17 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 6.74 -3.83 55 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 6.13 -3.56 55 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 5.54 -3.28 55 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 4.98 -3.03 55 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 4.43 -2.76 55 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 98.23 -20.31 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 92.33 -19.61 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 86.67 -19.38 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 81.60 -18.56 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 77.67 -16.66 55 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 72.86 -16.21 55 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 69.21 -13.22 55 0 15 0
29JUN26 620.00 C 0.00 0.00 0.00 64.80 -12.71 55 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 60.56 -12.35 55 0 30 0
29JUN26 640.00 C 0.00 0.00 0.00 56.53 -13.51 55 0 50 0
29JUN26 650.00 C 54.97 54.97 52.55 52.98 -12.94 55 135 149 +135
29JUN26 660.00 C 0.00 0.00 0.00 49.45 -12.76 55 0 215 0
29JUN26 670.00 C 0.00 0.00 0.00 45.96 -11.72 55 0 250 0
29JUN26 680.00 C 0.00 0.00 0.00 42.88 -10.53 55 0 833 0
29JUN26 690.00 C 0.00 0.00 0.00 40.07 -11.18 55 0 28 0
29JUN26 700.00 C 0.00 0.00 0.00 36.22 -11.76 54 0 44 0
29JUN26 710.00 C 0.00 0.00 0.00 33.53 -10.54 54 0 60 0
29JUN26 720.00 C 0.00 0.00 0.00 31.23 -10.14 54 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 29.14 -9.92 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 27.08 -9.30 54 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 25.01 -8.86 54 0 71 0
29JUN26 760.00 C 0.00 0.00 0.00 23.18 -8.61 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 21.63 -8.10 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 20.09 -7.58 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 18.55 -7.06 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 17.01 -6.96 54 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 15.89 -6.55 54 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 14.78 -6.12 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 13.67 -5.70 54 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 12.56 -5.32 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 11.55 -5.22 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 10.77 -4.90 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.99 -4.57 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 9.22 -4.23 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 8.69 -4.06 54 0 135 0
29JUN26 900.00 C 0.00 0.00 0.00 7.74 -3.87 54 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 7.22 -3.62 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 6.70 -3.36 54 0 0 0
29JUN26 930.00 C 9.59 9.59 7.83 6.17 -3.12 54 31 32 +31
29JUN26 940.00 C 0.00 0.00 0.00 5.65 -2.87 54 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 121.91 -19.38 54 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 116.79 -19.03 54 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 112.10 -18.25 54 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 107.42 -17.45 54 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 102.73 -17.44 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 99.68 -15.81 55 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 95.74 -15.07 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 91.75 -13.90 55 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 87.68 -13.76 55 0 500 0
29SEP26 640.00 C 0.00 0.00 0.00 84.32 -13.07 55 0 30 0
29SEP26 650.00 C 83.06 83.06 83.06 80.77 -12.74 55 24 24 +24
29SEP26 660.00 C 0.00 0.00 0.00 77.14 -12.96 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 73.92 -12.29 55 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 70.83 -12.25 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 67.65 -11.84 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 62.51 -13.82 54 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 59.73 -13.57 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 57.23 -12.16 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 54.73 -11.49 54 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 52.23 -11.07 54 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 49.72 -11.08 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 47.22 -11.08 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 45.18 -10.62 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 43.27 -10.04 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 41.36 -9.45 54 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 39.44 -9.03 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 37.53 -9.03 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 35.62 -9.03 54 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 33.95 -8.79 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 32.54 -8.29 54 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 32.05 -8.03 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 29.70 -7.31 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 28.28 -7.15 54 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 26.86 -7.16 54 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 25.44 -7.16 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 24.31 -6.88 54 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 23.29 -6.48 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 22.28 -6.07 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 21.26 -5.68 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 20.85 -5.66 54 0 30 0
30DEC26 550.00 C 0.00 0.00 0.00 140.00 -19.82 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 135.47 -19.04 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 130.94 -18.27 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 126.40 -18.18 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 121.87 -18.18 53 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 117.33 -18.20 53 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 112.68 -18.32 52 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 108.87 -17.60 52 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 105.50 -13.97 53 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 101.67 -14.08 53 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 98.28 -13.41 53 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 95.01 -13.11 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 92.10 -12.54 53 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 89.06 -12.29 53 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 86.12 -12.10 53 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 82.40 -12.72 53 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 79.36 -12.77 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 76.31 -14.03 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 75.50 -11.80 54 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 71.13 -13.13 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 68.74 -12.48 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 66.35 -11.86 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 63.96 -11.86 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 61.57 -11.86 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 59.17 -11.88 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 58.61 -10.05 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 55.08 -11.19 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 53.26 -10.63 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 51.44 -10.06 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 49.62 -9.77 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 47.80 -9.77 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 45.98 -9.77 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 44.15 -9.79 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 42.48 -9.64 53 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 41.14 -9.16 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 39.80 -8.69 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 38.45 -8.22 53 0 0 0
30DEC26 920.00 C 46.66 46.66 46.66 37.11 -7.82 53 1 2 +1
30DEC26 930.00 C 0.00 0.00 0.00 35.77 -7.82 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 34.42 -7.83 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 154.95 -19.37 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 150.54 -18.60 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 146.12 -18.26 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 141.71 -18.26 52 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 137.30 -18.26 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 132.88 -18.27 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 128.25 -18.49 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 124.29 -18.04 52 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 120.76 -17.30 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 117.33 -14.19 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 114.03 -13.67 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 110.84 -13.39 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 107.99 -12.89 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 104.85 -12.78 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 101.95 -12.55 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 98.44 -13.02 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 95.50 -13.01 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 92.55 -13.15 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 89.60 -13.33 52 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 86.66 -13.59 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 84.10 -13.56 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 81.79 -13.35 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 79.49 -13.22 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 77.18 -13.16 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 74.88 -13.17 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 72.57 -13.27 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 70.27 -13.42 52 0 0 0
TOTAL CALL 462 13,480 +321
30MAR26 550.00 P 6.00 7.00 4.20 4.98 +2.71 63 252 279 +190
30MAR26 560.00 P 6.30 7.00 5.80 6.63 +3.21 62 117 156 -14
30MAR26 570.00 P 0.00 0.00 0.00 8.92 +4.06 61 0 53 0
30MAR26 580.00 P 11.70 11.70 11.70 11.81 +5.11 61 2 55 +1
30MAR26 590.00 P 16.00 16.00 16.00 15.25 +6.27 61 1 66 -1
30MAR26 600.00 P 22.80 24.60 18.30 19.25 +7.52 61 10 125 +1
30MAR26 610.00 P 21.69 26.97 21.69 23.89 +8.82 61 40 79 -2
30MAR26 620.00 P 29.80 31.33 29.80 29.22 +10.26 60 9 50 +7
30MAR26 630.00 P 34.04 34.04 33.84 35.10 +11.65 60 14 36 -14
30MAR26 640.00 P 35.94 35.94 35.94 42.75 +14.27 62 9 45 -9
30MAR26 650.00 P 0.00 0.00 0.00 49.83 +16.21 62 0 99 0
30MAR26 660.00 P 0.00 0.00 0.00 57.53 +17.82 62 0 171 0
30MAR26 670.00 P 62.51 62.51 62.51 65.59 +17.92 62 4 583 -4
30MAR26 680.00 P 70.76 70.76 67.10 73.97 +19.41 62 11 3,240 0
30MAR26 690.00 P 76.40 76.40 76.40 80.24 +17.90 48 4 81 +4
30MAR26 700.00 P 86.63 86.63 85.00 90.07 +18.79 52 6 583 -6
30MAR26 710.00 P 96.81 100.97 96.81 100.97 +21.41 62 19 46 +5
30MAR26 720.00 P 107.59 107.59 107.59 110.37 +21.53 62 4 72 +4
30MAR26 730.00 P 115.32 115.69 114.45 119.95 +24.75 62 13 33 -4
30MAR26 740.00 P 129.43 129.43 120.71 129.62 +25.29 62 13 60 +4
30MAR26 750.00 P 0.00 0.00 0.00 139.39 +25.67 62 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 149.23 +26.03 62 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 159.11 +26.29 62 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 169.05 +26.50 62 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 179.01 +26.68 62 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 189.00 +26.80 0 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 199.00 +26.90 0 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 209.00 +26.96 0 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 219.00 +26.99 0 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 229.00 +27.00 0 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 239.00 +27.00 0 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 249.00 +27.00 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 259.00 +27.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 269.00 +27.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 279.00 +27.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 289.00 +27.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 299.00 +27.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 309.00 +27.00 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 319.00 +27.00 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 329.00 +27.00 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 339.00 +27.00 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 349.00 +27.00 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 359.00 +27.00 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 369.00 +27.00 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 379.00 +27.00 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 389.00 +27.00 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 399.00 +27.00 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 409.00 +27.00 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 419.00 +27.00 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 429.00 +27.00 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 439.00 +27.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 449.00 +27.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 459.00 +27.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 469.00 +27.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 479.00 +27.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 489.00 +27.00 0 0 0 0
29APR26 550.00 P 15.00 20.50 15.00 18.05 +4.94 55 64 168 +56
29APR26 560.00 P 20.51 21.45 20.51 21.45 +5.60 55 6 31 +6
29APR26 570.00 P 0.00 0.00 0.00 24.53 +5.93 54 2 24 +2
29APR26 580.00 P 30.00 32.00 28.30 28.52 +6.51 54 12 36 +2
29APR26 590.00 P 0.00 0.00 0.00 32.60 +7.13 54 0 18 0
29APR26 600.00 P 39.00 39.00 36.60 37.36 +8.20 54 13 17 +12
29APR26 610.00 P 0.00 0.00 0.00 42.12 +8.56 54 0 32 0
29APR26 620.00 P 0.00 0.00 0.00 47.58 +9.85 53 0 29 0
29APR26 630.00 P 0.00 0.00 0.00 53.11 +10.78 53 0 88 0
29APR26 640.00 P 60.71 60.71 60.71 60.71 +12.92 55 1 32 0
29APR26 650.00 P 64.91 65.19 64.91 65.37 +12.02 53 21 24 +3
29APR26 660.00 P 0.00 0.00 0.00 74.04 +14.79 55 0 15 0
29APR26 670.00 P 0.00 0.00 0.00 81.22 +16.08 55 0 56 0
29APR26 680.00 P 0.00 0.00 0.00 88.41 +16.14 55 0 78 0
29APR26 690.00 P 0.00 0.00 0.00 96.09 +17.90 55 0 136 0
29APR26 700.00 P 0.00 0.00 0.00 103.91 +18.54 55 0 135 0
29APR26 710.00 P 0.00 0.00 0.00 111.86 +19.30 55 0 34 0
29APR26 720.00 P 0.00 0.00 0.00 120.22 +20.03 55 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 128.60 +20.59 55 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 137.23 +21.37 55 0 77 0
29APR26 750.00 P 0.00 0.00 0.00 146.05 +21.83 55 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 154.89 +22.30 55 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 164.00 +22.92 55 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 173.19 +23.30 55 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 182.40 +23.67 55 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 191.84 +24.16 55 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 201.31 +24.45 55 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 210.80 +24.74 55 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 220.45 +25.11 55 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 230.13 +25.33 55 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 239.82 +25.54 55 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 249.62 +25.82 55 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 259.44 +25.98 55 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 269.28 +26.14 55 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 279.18 +26.34 55 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 289.10 +26.46 55 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 299.04 +26.58 55 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 309.01 +26.70 55 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 319.00 +26.81 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 329.00 +26.89 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 339.00 +26.95 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 349.00 +26.99 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 359.00 +27.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 369.00 +27.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 379.00 +27.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 389.00 +27.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 399.00 +27.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 409.00 +27.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 419.00 +27.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 429.00 +27.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 439.00 +27.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 449.00 +27.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 459.00 +27.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 469.00 +27.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 479.00 +27.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 489.00 +27.00 0 0 0 0
28MAY26 550.00 P 31.30 31.30 29.30 31.99 +6.76 55 92 133 +92
28MAY26 560.00 P 0.00 0.00 0.00 35.40 +6.65 54 0 2 0
28MAY26 570.00 P 0.00 0.00 0.00 39.65 +6.80 54 0 2 0
28MAY26 580.00 P 0.00 0.00 0.00 44.20 +7.44 54 0 7 0
28MAY26 590.00 P 0.00 0.00 0.00 49.04 +8.01 54 0 6 0
28MAY26 600.00 P 53.03 53.03 53.03 54.16 +8.70 54 10 11 +10
28MAY26 610.00 P 60.00 66.05 58.06 59.57 +9.52 53 37 38 +33
28MAY26 620.00 P 0.00 0.00 0.00 64.87 +9.96 53 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 70.83 +10.63 53 0 8 0
28MAY26 640.00 P 77.67 77.67 77.67 77.18 +11.37 53 15 16 +2
28MAY26 650.00 P 84.14 84.14 84.14 83.54 +11.84 53 15 9 +3
28MAY26 660.00 P 0.00 0.00 0.00 91.91 +13.85 55 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 99.02 +14.68 55 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 106.25 +15.89 55 0 64 0
28MAY26 690.00 P 0.00 0.00 0.00 113.48 +16.58 55 0 23 0
28MAY26 700.00 P 0.00 0.00 0.00 121.08 +17.09 55 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 128.92 +17.71 55 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 136.77 +18.32 55 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 144.72 +18.81 55 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 153.09 +19.34 55 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 161.47 +19.87 55 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 169.85 +20.39 55 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 178.50 +20.79 55 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 187.30 +21.21 55 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 196.12 +21.65 55 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 204.93 +22.07 55 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 214.04 +22.39 55 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 223.19 +22.73 55 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 232.34 +23.06 55 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 241.50 +23.40 55 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 250.89 +23.64 55 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 260.31 +23.91 55 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 269.72 +24.16 55 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 279.13 +24.41 55 0 0 0
29JUN26 550.00 P 38.50 38.50 38.50 40.89 +7.55 53 40 4,656 +40
29JUN26 560.00 P 0.00 0.00 0.00 45.17 +6.96 53 0 10,013 0
29JUN26 570.00 P 0.00 0.00 0.00 49.71 +7.69 53 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 54.50 +7.56 53 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 59.54 +7.99 53 0 59 0
29JUN26 600.00 P 65.50 65.50 65.50 64.82 +9.15 53 1 823 0
29JUN26 610.00 P 0.00 0.00 0.00 70.34 +8.97 53 0 88 0
29JUN26 620.00 P 76.41 76.41 76.41 76.24 +10.76 53 15 21 -3
29JUN26 630.00 P 82.40 82.40 82.39 82.25 +9.55 53 30 25 -30
29JUN26 640.00 P 88.59 88.59 88.59 87.96 +10.77 53 15 151 -11
29JUN26 650.00 P 94.99 94.99 94.99 94.38 +11.71 53 15 339 -15
29JUN26 660.00 P 0.00 0.00 0.00 102.28 +13.46 54 0 235 0
29JUN26 670.00 P 0.00 0.00 0.00 108.90 +13.73 54 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 115.94 +14.60 54 0 65 0
29JUN26 690.00 P 0.00 0.00 0.00 123.23 +15.28 54 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 130.54 +15.96 54 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 137.85 +16.31 54 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 145.57 +16.73 54 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 153.48 +17.33 54 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 161.40 +17.93 54 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 169.33 +18.35 54 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 177.50 +18.61 54 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 185.94 +19.13 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 194.38 +19.64 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 202.83 +20.15 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 211.31 +20.26 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 220.16 +20.67 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 229.03 +21.10 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 237.90 +21.51 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 246.78 +21.86 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 255.77 +21.99 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 264.96 +22.32 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 274.16 +22.64 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 283.37 +22.97 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 292.59 +23.25 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 301.89 +23.35 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 311.33 +23.59 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 320.78 +23.84 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 330.24 +24.08 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 339.70 +24.32 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 62.63 +6.67 53 0 10 0
29SEP26 560.00 P 67.00 67.00 67.00 67.41 +7.51 53 1 17 +1
29SEP26 570.00 P 0.00 0.00 0.00 72.45 +7.97 53 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 77.59 +8.34 53 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 82.98 +8.76 53 0 54 0
29SEP26 600.00 P 86.66 86.66 86.66 88.89 +9.51 54 32 50 +32
29SEP26 610.00 P 0.00 0.00 0.00 94.31 +9.59 53 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 100.25 +10.00 53 0 70 0
29SEP26 630.00 P 102.00 102.00 102.00 106.37 +10.41 53 1 716 +1
29SEP26 640.00 P 0.00 0.00 0.00 112.65 +10.80 53 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 119.10 +11.31 54 0 29 0
29SEP26 660.00 P 0.00 0.00 0.00 125.17 +11.17 53 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 132.62 +12.14 54 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 138.72 +12.98 53 0 19 0
29SEP26 690.00 P 0.00 0.00 0.00 146.47 +13.99 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 153.27 +14.04 54 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 160.46 +14.46 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 167.89 +15.12 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 175.33 +15.76 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 182.79 +16.16 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 190.26 +16.20 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 197.76 +16.26 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 205.69 +16.73 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 213.73 +17.31 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 221.78 +17.87 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 229.84 +18.26 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 237.92 +18.30 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 246.02 +18.36 54 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 254.37 +18.65 54 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 262.92 +19.13 54 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 271.47 +19.60 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 280.04 +20.06 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 288.62 +20.21 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 297.22 +20.26 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 305.84 +20.32 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 314.72 +20.63 54 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 323.69 +21.02 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 332.66 +21.39 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 341.64 +21.75 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 350.64 +21.92 54 0 0 0
30DEC26 550.00 P 77.30 77.30 77.30 79.63 +8.33 53 10 10 +10
30DEC26 560.00 P 0.00 0.00 0.00 84.66 +7.63 53 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 89.98 +7.94 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 95.44 +8.38 53 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 101.06 +8.60 53 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 106.85 +9.18 54 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 112.78 +9.20 54 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 118.85 +9.62 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 125.04 +9.84 54 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 131.40 +10.48 54 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 137.85 +10.53 54 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 141.98 +8.38 53 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 148.78 +9.05 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 157.53 +14.42 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 162.47 +13.18 53 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 169.33 +13.23 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 176.20 +13.26 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 185.96 +16.17 54 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 193.22 +16.57 54 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 197.79 +14.27 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 205.31 +14.89 53 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 212.84 +15.43 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 220.39 +15.47 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 227.95 +15.52 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 235.53 +15.57 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 243.27 +15.77 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 251.38 +16.32 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 259.49 +16.86 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 267.61 +17.38 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 275.75 +17.64 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 283.90 +17.68 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 292.08 +17.74 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 300.27 +17.80 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 308.64 +18.03 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 317.24 +18.47 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 325.86 +18.92 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 334.49 +19.35 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 343.14 +19.70 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 351.80 +19.74 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 360.47 +19.80 53 0 0 0
30MAR27 550.00 P 90.00 90.00 90.00 90.90 +7.73 52 1 1 +1
30MAR27 560.00 P 0.00 0.00 0.00 96.23 +7.63 52 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 101.66 +7.91 52 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 107.28 +8.22 52 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 113.06 +8.55 52 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 118.96 +9.11 53 0 40 0
30MAR27 610.00 P 124.00 124.00 124.00 124.99 +9.43 53 1 21 +1
30MAR27 620.00 P 0.00 0.00 0.00 131.15 +9.39 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 137.43 +9.89 53 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 143.70 +10.06 53 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 150.31 +10.29 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 154.64 +8.27 52 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 161.01 +8.33 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 167.90 +7.61 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 174.80 +7.81 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 181.71 +8.10 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 188.64 +7.94 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 195.57 +7.87 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 202.53 +7.74 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 209.53 +7.56 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 216.90 +7.68 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 224.46 +8.07 52 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 232.04 +8.46 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 239.63 +8.68 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 247.23 +15.44 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 254.85 +15.49 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 262.49 +8.14 52 0 0 0
TOTAL PUT 978 28,623 +410
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$ 66.80
30MAR26 40.00 C 0.00 0.00 0.00 26.83 +0.80 97 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.83 +0.80 89 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.83 +0.80 78 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.83 +0.75 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.83 +0.80 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.83 +0.80 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.83 +0.79 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.83 +0.79 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.83 +0.79 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.83 +0.79 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.84 +0.80 62 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 14.34 +0.80 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.84 +0.78 38 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 9.37 +0.76 43 0 58 0
30MAR26 60.00 C 7.60 7.60 7.60 6.97 +0.68 43 8 190 0
30MAR26 62.50 C 5.12 5.47 4.61 4.76 +0.53 42 211 440 +139
30MAR26 65.00 C 3.20 4.11 3.10 2.91 +0.37 42 311 4,662 0
30MAR26 67.50 C 1.96 2.61 1.44 1.56 +0.20 42 1,047 769 +70
30MAR26 70.00 C 0.95 1.40 0.71 0.75 +0.09 42 2,055 3,022 -1,233
30MAR26 72.50 C 0.55 0.70 0.31 0.32 +0.02 43 972 5,072 +116
30MAR26 75.00 C 0.26 0.26 0.13 0.12 +0.01 43 212 2,198 +60
30MAR26 77.50 C 0.14 0.14 0.10 0.04 0.00 43 428 977 -20
30MAR26 80.00 C 0.10 0.10 0.10 0.02 0.00 46 30 4,237 +30
30MAR26 82.50 C 0.06 0.06 0.06 0.01 0.00 49 2 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 67 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,499 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 101 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 125 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 129 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 133 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 140 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 143 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 146 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 150 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 162 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 173 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 184 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 189 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 201 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 207 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 212 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 20.94 +0.71 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.97 +0.66 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.00 +0.66 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.07 +0.58 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.13 +0.69 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.77 +0.62 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.47 +0.60 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.15 +0.63 44 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 8.16 +0.54 43 0 137 0
29APR26 62.50 C 6.84 6.84 6.47 6.41 +0.42 44 408 688 -196
29APR26 65.00 C 5.15 5.75 4.78 4.78 +0.25 42 654 1,210 -39
29APR26 67.50 C 3.86 4.24 3.54 3.56 +0.23 43 255 1,460 -27
29APR26 70.00 C 2.93 3.34 2.49 2.60 +0.19 43 300 2,583 -14
29APR26 72.50 C 2.12 2.32 1.85 1.83 +0.10 43 394 751 -47
29APR26 75.00 C 1.45 1.73 1.32 1.29 +0.07 44 760 1,278 +73
29APR26 77.50 C 1.15 1.22 0.87 0.87 +0.04 44 429 820 +209
29APR26 80.00 C 0.80 0.80 0.80 0.59 +0.04 44 37 641 +34
29APR26 82.50 C 0.58 0.65 0.55 0.38 +0.03 44 610 1,075 +565
29APR26 85.00 C 0.00 0.00 0.00 0.24 +0.01 44 0 413 0
29APR26 87.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 160 0
29APR26 90.00 C 0.00 0.00 0.00 0.09 0.00 44 0 404 0
29APR26 92.50 C 0.00 0.00 0.00 0.06 0.00 44 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 0.00 45 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 0.00 44 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 20.40 +0.54 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.48 +0.55 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.54 +0.53 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.63 +0.52 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.44 +0.53 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.34 +0.35 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.31 +0.56 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.57 +0.50 48 0 0 0
28MAY26 62.50 C 8.42 8.42 8.13 7.98 +0.40 48 88 277 +1
28MAY26 65.00 C 6.97 6.97 6.49 6.56 +0.33 47 197 461 -173
28MAY26 67.50 C 5.73 6.33 5.35 5.34 +0.26 47 180 799 +42
28MAY26 70.00 C 4.81 5.16 4.36 4.30 +0.18 47 218 1,179 +60
28MAY26 72.50 C 3.85 3.95 3.61 3.45 +0.12 47 89 518 +5
28MAY26 75.00 C 3.13 3.37 2.90 2.75 +0.06 47 120 672 +23
28MAY26 77.50 C 2.38 2.38 2.38 2.18 +0.05 48 30 406 0
28MAY26 80.00 C 0.00 0.00 0.00 1.74 +0.08 48 0 821 0
28MAY26 82.50 C 0.00 0.00 0.00 1.37 +0.08 48 0 646 0
28MAY26 85.00 C 0.00 0.00 0.00 1.06 +0.07 48 0 1,265 0
28MAY26 87.50 C 0.00 0.00 0.00 0.81 +0.05 48 0 497 0
28MAY26 90.00 C 0.84 0.84 0.83 0.61 +0.03 48 60 281 +40
28MAY26 92.50 C 0.67 0.68 0.67 0.46 +0.02 48 60 210 +60
28MAY26 95.00 C 0.00 0.00 0.00 0.35 +0.02 48 0 60 0
28MAY26 97.50 C 0.00 0.00 0.00 0.26 +0.01 48 0 115 0
29JUN26 40.00 C 0.00 0.00 0.00 27.31 +0.53 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.36 +0.53 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.41 +0.53 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.47 +0.53 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.56 +0.54 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.64 +0.55 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.70 +0.52 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.80 +0.52 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.91 +0.53 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.03 +0.53 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.17 +0.54 50 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.07 +0.47 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.24 +0.57 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 12.19 +0.58 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.55 +0.53 47 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 9.04 +0.44 47 0 91 0
29JUN26 65.00 C 8.10 8.14 7.76 7.67 +0.37 47 86 11,630 +56
29JUN26 67.50 C 6.84 7.48 6.49 6.48 +0.32 47 135 1,458 +58
29JUN26 70.00 C 5.78 5.97 5.44 5.44 +0.25 47 113 5,541 +42
29JUN26 72.50 C 5.35 5.35 4.72 4.57 +0.20 47 60 3,252 +9
29JUN26 75.00 C 4.09 4.50 4.09 3.83 +0.15 47 86 666 -8
29JUN26 77.50 C 0.00 0.00 0.00 3.21 +0.15 47 0 755 0
29JUN26 80.00 C 2.96 2.96 2.66 2.67 +0.15 47 70 5,899 -33
29JUN26 82.50 C 0.00 0.00 0.00 2.23 +0.17 48 0 406 0
29JUN26 85.00 C 2.07 2.10 2.07 1.82 +0.14 48 61 268 -39
29JUN26 87.50 C 0.00 0.00 0.00 1.48 +0.11 48 0 505 0
29JUN26 90.00 C 0.00 0.00 0.00 1.20 +0.09 48 2 74 0
29JUN26 92.50 C 1.23 1.27 1.13 0.97 +0.08 47 120 285 +72
29JUN26 95.00 C 0.00 0.00 0.00 0.78 +0.06 47 0 236 0
29JUN26 97.50 C 0.91 0.91 0.91 0.63 +0.05 47 186 348 +87
29JUN26 100.00 C 0.82 0.82 0.82 0.49 +0.04 47 30 743 0
29JUN26 102.50 C 0.00 0.00 0.00 0.39 +0.02 47 0 1,122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.32 +0.03 47 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 0.26 +0.03 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 +0.02 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 +0.01 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 0.00 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.05 0.00 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 0.00 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.03 0.00 47 0 222 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 0.00 46 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 60 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 62 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 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 65 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 28.20 +0.56 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.44 +0.67 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.47 +0.59 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.60 +0.59 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.75 +0.60 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.91 +0.63 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.08 +0.65 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.25 +0.66 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.45 +0.68 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.66 +0.70 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.88 +0.70 50 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 18.16 +0.86 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.39 +0.85 50 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 14.72 +0.80 49 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 13.19 +0.77 48 0 65 0
29SEP26 62.50 C 11.92 11.92 11.92 11.76 +0.72 48 30 143 +5
29SEP26 65.00 C 0.00 0.00 0.00 10.51 +0.72 48 0 1,030 0
29SEP26 67.50 C 9.72 9.72 9.72 9.40 +0.74 48 30 575 -21
29SEP26 70.00 C 0.00 0.00 0.00 8.34 +0.70 48 0 344 0
29SEP26 72.50 C 7.60 7.60 7.60 7.39 +0.67 47 30 1,392 +30
29SEP26 75.00 C 6.91 7.48 6.91 6.53 +0.63 47 60 1,154 +30
29SEP26 77.50 C 0.00 0.00 0.00 5.77 +0.60 47 0 679 0
29SEP26 80.00 C 0.00 0.00 0.00 5.08 +0.56 47 0 712 0
29SEP26 82.50 C 0.00 0.00 0.00 4.47 +0.52 47 0 643 0
29SEP26 85.00 C 0.00 0.00 0.00 3.93 +0.49 47 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 3.45 +0.46 47 0 166 0
29SEP26 90.00 C 0.00 0.00 0.00 3.02 +0.42 47 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 2.65 +0.39 47 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 2.25 +0.35 46 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 1.97 +0.32 46 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 1.72 +0.29 46 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 1.50 +0.26 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.31 +0.24 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.14 +0.21 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.00 +0.20 46 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 0.87 +0.18 46 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.76 +0.16 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.66 +0.14 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.57 +0.12 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.50 +0.12 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.44 +0.11 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.39 +0.10 47 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.45 +1.23 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.62 +1.13 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.99 +1.22 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.40 +0.85 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.45 +0.47 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 19.82 +0.76 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.25 +0.77 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.71 +0.62 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.22 +0.39 49 0 50 0
30DEC26 62.50 C 14.33 14.38 14.00 13.87 +0.56 48 108 438 +68
30DEC26 65.00 C 13.11 13.11 12.85 12.68 +0.53 48 60 100 +34
30DEC26 67.50 C 12.00 12.00 12.00 11.62 +0.47 48 30 650 +30
30DEC26 70.00 C 0.00 0.00 0.00 10.64 +0.48 48 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 9.75 +0.45 48 0 691 0
30DEC26 75.00 C 9.04 9.04 9.04 8.91 +0.42 48 30 610 +10
30DEC26 77.50 C 0.00 0.00 0.00 8.12 +0.37 48 0 123 0
30DEC26 80.00 C 0.00 0.00 0.00 7.45 +0.37 48 0 133 0
30DEC26 82.50 C 0.00 0.00 0.00 6.82 +0.37 49 0 3 0
30DEC26 85.00 C 6.28 6.28 6.28 6.21 +0.35 48 33 36 +33
30DEC26 87.50 C 0.00 0.00 0.00 5.65 +0.33 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 5.14 +0.31 48 0 83 0
30DEC26 92.50 C 0.00 0.00 0.00 4.68 +0.29 48 0 61 0
30DEC26 95.00 C 0.00 0.00 0.00 4.25 +0.38 48 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 3.75 +0.24 48 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 24.31 +0.72 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.63 +0.71 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.97 +0.71 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.32 +0.70 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.76 +0.68 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.29 +0.66 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.91 +0.64 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.77 +0.77 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.56 +0.58 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.42 +0.56 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 13.36 +0.53 48 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 12.45 +0.51 48 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 11.48 +0.43 48 0 0 0
30MAR27 75.00 C 11.16 11.16 10.47 10.68 +0.44 48 12 6 -2
30MAR27 77.50 C 0.00 0.00 0.00 9.87 +0.38 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.22 +0.43 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.53 +0.41 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 7.91 +0.42 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.32 +0.40 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 6.76 +0.37 48 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 6.26 +0.36 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 5.79 +0.35 48 0 0 0
TOTAL CALL 11,537 112,500 +239
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 667 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 554 0
30MAR26 57.50 P 0.00 0.00 0.00 0.03 -0.04 43 0 1,821 0
30MAR26 60.00 P 0.25 0.25 0.22 0.14 -0.11 43 32 2,580 -30
30MAR26 62.50 P 0.50 0.58 0.38 0.45 -0.25 43 254 3,928 +55
30MAR26 65.00 P 1.05 1.25 0.73 1.14 -0.41 44 1,425 7,114 -308
30MAR26 67.50 P 2.05 2.43 1.70 2.34 -0.54 44 997 3,060 -636
30MAR26 70.00 P 3.60 3.96 3.00 4.05 -0.65 46 1,042 2,384 -4
30MAR26 72.50 P 5.80 6.00 5.00 5.98 -0.77 43 69 5,596 -67
30MAR26 75.00 P 0.00 0.00 0.00 8.28 -0.79 43 0 4,356 0
30MAR26 77.50 P 0.00 0.00 0.00 10.71 -0.80 42 0 732 0
30MAR26 80.00 P 0.00 0.00 0.00 13.52 -0.90 78 0 1,318 0
30MAR26 82.50 P 15.71 15.72 15.71 16.00 -0.50 86 74 1,882 -44
30MAR26 85.00 P 0.00 0.00 0.00 18.50 -0.50 95 0 1,322 0
30MAR26 87.50 P 0.00 0.00 0.00 20.94 -0.57 100 0 473 0
30MAR26 90.00 P 0.00 0.00 0.00 23.50 -0.90 113 0 1,746 -1,564
30MAR26 92.50 P 0.00 0.00 0.00 26.00 -0.56 121 0 312 0
30MAR26 95.00 P 0.00 0.00 0.00 28.50 -0.50 128 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 31.00 -0.60 135 0 326 0
30MAR26 100.00 P 0.00 0.00 0.00 33.52 -0.71 144 0 1,095 0
30MAR26 102.50 P 0.00 0.00 0.00 36.00 -0.56 149 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 38.50 -0.56 155 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.00 -0.56 162 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.50 -0.56 168 0 500 -55
30MAR26 112.50 P 0.00 0.00 0.00 46.00 -0.56 174 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.43 -0.63 172 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 50.80 -0.71 160 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.50 -0.59 191 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.80 -0.70 170 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 58.43 -0.66 194 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.93 -0.63 199 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 63.50 -0.56 211 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.79 -0.71 187 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.45 -0.55 215 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 70.70 -0.80 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 73.29 -0.71 199 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 75.84 -0.74 212 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 78.40 -0.60 226 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 80.79 -0.71 211 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 83.50 -0.55 247 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 85.95 -0.55 245 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 88.50 -0.55 255 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 90.84 -0.66 236 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 93.50 -0.55 263 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 95.94 -0.56 258 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 98.29 -0.71 235 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 100.84 -0.66 250 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 103.20 -0.80 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 105.79 -0.71 245 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 108.29 -0.71 248 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 110.78 -0.77 249 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 113.29 -0.71 255 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 115.99 -0.59 292 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 118.49 -0.59 295 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 120.92 -0.61 289 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 123.20 -0.80 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 125.95 -0.55 299 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 128.34 -0.66 283 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 130.85 -0.73 288 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 133.20 -0.80 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 335 0
29APR26 52.50 P 0.00 0.00 0.00 0.17 -0.07 44 0 584 0
29APR26 55.00 P 0.54 0.54 0.54 0.37 -0.11 44 60 725 0
29APR26 57.50 P 0.84 0.84 0.82 0.70 -0.19 44 91 299 -90
29APR26 60.00 P 1.27 1.43 1.25 1.24 -0.25 44 91 4,497 -33
29APR26 62.50 P 1.99 1.99 1.88 1.99 -0.35 44 105 855 +15
29APR26 65.00 P 2.70 3.07 2.60 3.00 -0.35 44 183 1,890 +61
29APR26 67.50 P 3.84 4.23 3.78 4.26 -0.43 44 243 1,326 +27
29APR26 70.00 P 5.63 5.79 4.97 5.79 -0.51 45 451 1,571 -88
29APR26 72.50 P 6.82 6.89 6.72 7.40 -0.64 44 92 920 -32
29APR26 75.00 P 0.00 0.00 0.00 9.31 -0.71 43 0 809 0
29APR26 77.50 P 0.00 0.00 0.00 11.40 -0.72 43 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 13.75 -0.67 46 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 16.05 -0.63 47 0 19 0
29APR26 85.00 P 0.00 0.00 0.00 18.50 -0.56 50 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 20.94 -0.64 53 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.50 -0.90 59 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.00 -0.56 63 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.50 -0.50 67 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.00 -0.60 71 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.22 -0.05 48 0 14 0
28MAY26 48.00 P 0.00 0.00 0.00 0.28 -0.07 48 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.36 -0.07 48 0 272 0
28MAY26 50.00 P 0.00 0.00 0.00 0.45 -0.10 48 0 154 0
28MAY26 52.50 P 0.87 0.87 0.87 0.76 -0.14 48 30 330 0
28MAY26 55.00 P 1.30 1.30 1.22 1.20 -0.19 48 90 502 +90
28MAY26 57.50 P 0.00 0.00 0.00 1.80 -0.24 48 0 360 0
28MAY26 60.00 P 2.43 2.43 2.43 2.57 -0.30 49 30 521 0
28MAY26 62.50 P 0.00 0.00 0.00 3.52 -0.31 49 0 542 0
28MAY26 65.00 P 4.34 4.57 3.92 4.64 -0.34 49 221 3,372 +10
28MAY26 67.50 P 5.35 5.81 5.22 5.88 -0.44 48 348 2,016 +264
28MAY26 70.00 P 6.86 7.36 6.72 7.36 -0.49 49 145 552 +75
28MAY26 72.50 P 8.45 8.48 8.06 8.90 -0.59 48 198 920 +138
28MAY26 75.00 P 0.00 0.00 0.00 10.82 -0.46 49 0 265 0
28MAY26 77.50 P 0.00 0.00 0.00 12.76 -0.50 49 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 14.81 -0.52 50 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 16.94 -0.53 50 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 19.15 -0.54 51 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 21.42 -0.55 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.75 -0.65 52 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.09 -0.56 52 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 28.50 -0.55 53 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 31.00 -0.60 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 -0.03 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.32 -0.05 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.40 -0.05 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.48 -0.08 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.60 -0.07 47 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.72 -0.08 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.86 -0.10 48 0 1,643 0
29JUN26 52.50 P 0.00 0.00 0.00 1.29 -0.14 48 0 312 0
29JUN26 55.00 P 0.00 0.00 0.00 1.85 -0.19 48 0 1,171 0
29JUN26 57.50 P 0.00 0.00 0.00 2.56 -0.24 48 0 1,043 0
29JUN26 60.00 P 0.00 0.00 0.00 3.44 -0.25 48 0 2,061 0
29JUN26 62.50 P 4.38 4.38 4.38 4.45 -0.25 48 30 2,122 +30
29JUN26 65.00 P 5.23 5.61 5.23 5.57 -0.32 47 146 13,312 +146
29JUN26 67.50 P 6.46 6.49 6.01 6.89 -0.36 48 102 3,361 +51
29JUN26 70.00 P 8.25 8.25 8.25 8.32 -0.44 47 4 3,037 -4
29JUN26 72.50 P 9.24 9.24 9.24 9.96 -0.50 48 30 4,080 0
29JUN26 75.00 P 0.00 0.00 0.00 11.72 -0.41 48 0 3,652 0
29JUN26 77.50 P 0.00 0.00 0.00 13.60 -0.47 48 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 15.58 -0.51 49 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.49 -0.72 48 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 19.77 -0.53 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 21.97 -0.53 50 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 24.22 -0.53 50 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 26.51 -0.54 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.84 -0.52 51 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 31.17 -0.55 51 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 33.57 -0.66 52 0 153 0
29JUN26 102.50 P 35.54 35.95 35.54 36.00 -1.28 53 46 3,666 +46
29JUN26 105.00 P 0.00 0.00 0.00 38.50 -0.56 55 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 41.00 -0.56 58 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 43.50 -0.56 60 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 46.00 -0.56 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.43 -0.63 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.80 -0.82 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.50 -0.59 68 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 55.80 -0.70 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.43 -0.66 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.93 -0.63 71 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.50 -0.56 75 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.84 -0.66 72 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.45 -0.55 77 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.79 -0.71 73 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.29 -0.71 74 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.88 -0.70 80 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.40 -0.60 82 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.88 -0.62 83 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.50 -0.55 88 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.95 -0.55 88 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.50 -0.55 91 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.84 -0.77 87 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.50 -0.55 93 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.94 -0.56 93 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.29 -0.71 88 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.84 -0.66 92 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.29 -0.74 91 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 105.79 -0.71 92 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.29 -0.71 93 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 110.79 -0.76 94 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.29 -0.71 95 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.99 -0.59 105 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 118.49 -0.59 106 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 120.92 -0.61 104 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 123.29 -0.71 100 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 125.95 -0.55 108 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.34 -0.66 105 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 130.85 -0.73 106 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 133.29 -0.71 104 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 +0.03 47 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.56 +0.03 47 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.67 +0.04 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.79 +0.04 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.91 +0.03 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.07 +0.04 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.24 +0.05 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.41 +0.05 47 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.60 +0.04 47 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.83 +0.04 47 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.05 +0.04 47 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 2.73 +0.04 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.50 +0.02 47 0 1,114 0
29SEP26 57.50 P 0.00 0.00 0.00 4.41 +0.03 47 0 614 0
29SEP26 60.00 P 5.08 5.08 5.08 5.45 -0.01 47 30 496 +30
29SEP26 62.50 P 6.10 6.10 6.10 6.58 -0.04 47 30 1,378 0
29SEP26 65.00 P 0.00 0.00 0.00 7.87 -0.06 47 0 3,382 0
29SEP26 67.50 P 8.52 8.52 8.52 8.72 -0.10 45 30 918 +30
29SEP26 70.00 P 0.00 0.00 0.00 10.69 -0.19 47 0 1,496 0
29SEP26 72.50 P 11.51 11.51 11.45 12.25 -0.30 48 90 796 +11
29SEP26 75.00 P 0.00 0.00 0.00 13.97 -0.29 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 15.76 -0.31 48 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 17.60 -0.34 48 0 3,069 0
29SEP26 82.50 P 0.00 0.00 0.00 19.55 -0.36 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.53 -0.41 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.43 -0.57 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 25.60 -0.52 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.83 -0.44 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 30.01 -0.46 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 32.23 -0.47 50 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 34.47 -0.48 50 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.75 -0.53 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 39.08 -0.49 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.42 -0.50 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.77 -0.50 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 46.14 -0.55 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.51 -0.58 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.83 -0.79 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.50 -0.59 53 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 55.81 -0.73 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.43 -0.66 54 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.93 -0.63 56 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.31 -0.08 48 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 2.55 -0.08 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.82 -0.11 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.12 -0.11 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.42 -0.11 48 0 166 0
30DEC26 52.50 P 4.27 4.27 4.27 4.24 -0.13 48 46 92 +44
30DEC26 55.00 P 5.11 5.11 5.09 5.16 -0.07 48 126 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 6.10 -0.10 48 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 7.15 -0.14 48 0 69 0
30DEC26 62.50 P 8.21 8.21 8.21 8.32 -0.16 48 30 208 +30
30DEC26 65.00 P 9.46 9.49 9.46 9.56 -0.21 47 60 367 +60
30DEC26 67.50 P 10.84 10.84 10.84 10.93 -0.26 47 30 650 0
30DEC26 70.00 P 12.20 12.20 11.99 12.40 -0.30 47 216 830 +200
30DEC26 72.50 P 0.00 0.00 0.00 13.98 -0.33 47 0 631 0
30DEC26 75.00 P 0.00 0.00 0.00 15.63 -0.37 47 0 602 0
30DEC26 77.50 P 0.00 0.00 0.00 17.41 -0.26 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 19.22 -0.28 48 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 21.09 -0.29 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.01 -0.32 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.98 -0.34 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.99 -0.37 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 28.91 -0.53 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.05 -0.49 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.29 -0.39 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.43 -0.09 48 0 32 0
30MAR27 48.00 P 0.00 0.00 0.00 3.74 -0.08 48 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 4.05 -0.08 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.37 -0.12 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.33 -0.04 48 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.26 -0.07 48 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.27 -0.09 48 0 10 0
30MAR27 60.00 P 0.00 0.00 0.00 8.37 -0.12 47 0 12 0
30MAR27 62.50 P 0.00 0.00 0.00 9.62 -0.11 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.86 -0.19 47 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 12.25 -0.22 47 0 200 0
30MAR27 70.00 P 0.00 0.00 0.00 13.72 -0.26 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.30 -0.20 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.95 -0.27 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.67 -0.23 47 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 20.45 -0.24 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 22.29 -0.26 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 24.17 -0.29 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 26.04 -0.53 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.14 -0.34 48 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.05 -0.40 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.10 -0.39 48 0 0 0
TOTAL PUT 7,317 146,122 -1,542
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$ 9.24
30MAR26 5.00 C 0.00 0.00 0.00 4.24 -0.13 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.01 -0.13 170 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.75 -0.12 137 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.51 -0.15 145 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.26 -0.12 133 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.00 -0.13 105 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.76 -0.12 111 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.51 -0.12 101 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.25 -0.14 76 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.99 -0.14 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.76 -0.12 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.50 -0.13 50 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.24 -0.18 0 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.00 -0.13 34 0 7 0
30MAR26 8.50 C 0.00 0.00 0.00 0.76 -0.12 33 0 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.54 -0.11 34 0 104 0
30MAR26 9.00 C 0.36 0.36 0.35 0.35 -0.08 33 677 3,444 +526
30MAR26 9.25 C 0.33 0.33 0.19 0.19 -0.08 31 419 895 +287
30MAR26 9.50 C 0.18 0.18 0.09 0.09 -0.06 30 42 1,819 -7
30MAR26 9.75 C 0.11 0.11 0.04 0.05 -0.03 34 32 3,594 -10
30MAR26 10.00 C 0.04 0.04 0.03 0.02 -0.02 33 40 3,386 -5
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,413 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,135 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,971 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 451 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 424 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 156 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.77 -0.13 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.51 -0.13 35 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.30 -0.09 55 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.04 -0.12 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.81 -0.07 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.53 -0.15 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.34 -0.13 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.09 -0.12 33 0 103 0
29APR26 8.50 C 0.00 0.00 0.00 0.89 -0.11 33 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.69 -0.12 31 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.54 -0.10 32 0 878 0
29APR26 9.25 C 0.00 0.00 0.00 0.41 -0.08 32 0 1,221 0
29APR26 9.50 C 0.46 0.46 0.40 0.31 -0.07 33 28 739 -22
29APR26 9.75 C 0.24 0.24 0.24 0.23 -0.05 34 5 361 0
29APR26 10.00 C 0.17 0.17 0.16 0.16 -0.05 33 2 432 +1
29APR26 10.50 C 0.09 0.09 0.09 0.08 -0.02 34 5 1,784 0
29APR26 11.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 673 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 37 0 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.56 -0.10 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.36 -0.06 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.09 -0.09 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.85 -0.14 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.65 -0.07 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.43 -0.05 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.19 -0.12 34 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.01 -0.10 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.85 -0.12 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.69 -0.10 34 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.56 -0.09 33 0 186 0
28MAY26 9.50 C 0.00 0.00 0.00 0.46 -0.07 34 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.37 -0.06 34 0 152 0
28MAY26 10.00 C 0.00 0.00 0.00 0.30 -0.05 35 0 123 0
28MAY26 10.50 C 0.23 0.23 0.19 0.18 -0.04 35 35 90 +28
28MAY26 11.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 258 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 588 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 130 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.82 -0.10 41 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.57 -0.10 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.36 -0.08 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.14 -0.09 39 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.88 -0.11 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.70 -0.09 37 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.50 -0.09 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.31 -0.10 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.11 -0.10 34 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.97 -0.11 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.82 -0.08 34 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.68 -0.09 33 0 120 0
29JUN26 9.50 C 0.72 0.72 0.72 0.57 -0.08 33 30 4,189 +30
29JUN26 9.75 C 0.00 0.00 0.00 0.48 -0.07 34 0 274 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 -0.06 34 0 1,480 0
29JUN26 10.50 C 0.27 0.27 0.27 0.27 -0.05 34 26 2,393 +1
29JUN26 11.00 C 0.25 0.25 0.25 0.18 -0.03 34 30 3,602 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 1,374 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.88 -0.12 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.64 -0.10 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.43 -0.11 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.20 -0.14 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.02 -0.08 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.81 -0.08 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 -0.10 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 -0.07 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 -0.06 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.13 -0.12 35 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 -0.10 35 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 0.90 -0.07 36 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 -0.07 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 0.70 -0.06 36 0 2,851 0
29SEP26 10.00 C 0.65 0.65 0.65 0.61 -0.06 36 1 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 -0.05 36 0 278 0
29SEP26 11.00 C 0.38 0.38 0.38 0.34 -0.05 35 20 228 +20
29SEP26 11.50 C 0.00 0.00 0.00 0.25 -0.04 35 0 6,028 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 308 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.91 -0.09 39 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 -0.10 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 -0.13 36 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.27 -0.12 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 -0.13 37 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 1.93 -0.06 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 -0.06 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.58 -0.09 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.46 -0.05 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.32 -0.05 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.19 -0.06 36 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 1.07 -0.08 35 0 80 0
30DEC26 9.50 C 0.99 0.99 0.99 0.98 -0.06 36 1 341 0
30DEC26 9.75 C 0.00 0.00 0.00 0.88 -0.07 35 0 116 0
30DEC26 10.00 C 0.00 0.00 0.00 0.80 -0.06 36 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.67 -0.04 36 0 24 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 -0.04 36 0 5,517 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 -0.04 36 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 10,028 0
30DEC26 12.50 C 0.34 0.34 0.34 0.28 -0.03 36 1 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 2.73 -0.12 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.55 -0.08 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.36 -0.09 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 -0.10 35 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 -0.07 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 -0.05 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 -0.10 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.61 -0.04 36 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.47 -0.06 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.36 -0.06 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 -0.07 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.15 -0.07 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.06 -0.07 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.98 -0.06 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.84 -0.05 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.71 -0.05 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 -0.04 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 -0.03 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 -0.03 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 3 0
TOTAL CALL 1,394 111,221 +849
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 32 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 0.00 146 0 121 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 0.00 124 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 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 57 0 269 0
30MAR26 8.00 P 0.01 0.01 0.01 0.01 0.00 48 5 1,214 -5
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1,703 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 7,348 0
30MAR26 8.75 P 0.03 0.05 0.03 0.04 +0.01 33 45 1,809 +20
30MAR26 9.00 P 0.07 0.10 0.07 0.10 +0.03 33 377 8,983 -173
30MAR26 9.25 P 0.15 0.22 0.15 0.20 +0.05 32 269 643 +179
30MAR26 9.50 P 0.30 0.35 0.30 0.36 +0.08 33 100 1,416 -75
30MAR26 9.75 P 0.00 0.00 0.00 0.56 +0.10 35 0 3,485 0
30MAR26 10.00 P 0.73 0.81 0.67 0.77 +0.10 31 15 2,495 -5
30MAR26 10.50 P 0.00 0.00 0.00 1.26 +0.13 0 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.33 +0.20 100 0 1,963 -65
30MAR26 12.00 P 2.80 2.80 2.80 2.76 +0.13 0 100 80 -25
30MAR26 12.50 P 0.00 0.00 0.00 3.26 +0.11 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.26 +0.13 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.77 +0.11 119 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.77 +0.10 136 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.26 +0.13 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.77 +0.12 152 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.26 +0.11 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.76 +0.11 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 179 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 505 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 +0.01 34 0 594 0
29APR26 8.50 P 0.14 0.14 0.14 0.13 +0.02 34 20 1,228 +20
29APR26 8.75 P 0.19 0.19 0.19 0.20 +0.03 34 10 731 0
29APR26 9.00 P 0.22 0.29 0.21 0.29 +0.04 33 25 716 +4
29APR26 9.25 P 0.35 0.41 0.35 0.41 +0.05 34 38 905 +32
29APR26 9.50 P 0.49 0.49 0.49 0.55 +0.07 34 10 634 0
29APR26 9.75 P 0.00 0.00 0.00 0.73 +0.09 35 0 223 0
29APR26 10.00 P 0.00 0.00 0.00 0.92 +0.10 36 0 56 0
29APR26 10.50 P 0.00 0.00 0.00 1.31 +0.07 33 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.33 +0.17 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.76 +0.13 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.26 +0.11 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.26 +0.13 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.77 +0.11 65 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 130 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 35 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 124 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 544 0
28MAY26 8.00 P 0.13 0.13 0.13 0.12 +0.02 35 1 400 +1
28MAY26 8.25 P 0.00 0.00 0.00 0.17 +0.02 35 0 337 0
28MAY26 8.50 P 0.25 0.25 0.25 0.24 +0.03 35 25 251 -25
28MAY26 8.75 P 0.00 0.00 0.00 0.33 +0.04 35 0 485 0
28MAY26 9.00 P 0.39 0.39 0.39 0.43 +0.05 35 1 171 0
28MAY26 9.25 P 0.00 0.00 0.00 0.55 +0.06 35 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.69 +0.07 35 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.85 +0.08 35 0 304 0
28MAY26 10.00 P 0.00 0.00 0.00 1.01 +0.08 34 0 148 0
28MAY26 10.50 P 0.00 0.00 0.00 1.40 +0.12 35 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.85 +0.13 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.33 +0.16 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.78 +0.13 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.26 +0.13 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.77 +0.11 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 35 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 466 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.02 34 0 3,079 0
29JUN26 8.00 P 0.19 0.19 0.19 0.18 +0.02 34 5 372 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 +0.02 34 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.33 +0.04 35 0 1,219 0
29JUN26 8.75 P 0.00 0.00 0.00 0.42 +0.04 34 0 1,023 0
29JUN26 9.00 P 0.47 0.47 0.47 0.53 +0.05 34 5 5,787 +5
29JUN26 9.25 P 0.00 0.00 0.00 0.65 +0.06 34 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 +0.07 34 0 507 0
29JUN26 9.75 P 0.86 0.94 0.86 0.95 +0.08 35 31 300 +29
29JUN26 10.00 P 0.00 0.00 0.00 1.10 +0.08 34 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.50 +0.09 36 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.89 +0.08 35 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.36 +0.13 38 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 +0.12 36 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.29 +0.10 39 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.26 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.77 +0.08 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.77 +0.10 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.77 +0.12 57 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.26 +0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.76 +0.09 0 0 0 0
29SEP26 6.50 P 0.10 0.10 0.10 0.10 +0.01 36 6 36 +6
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.01 35 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 +0.02 35 0 247 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.03 36 0 726 0
29SEP26 7.75 P 0.33 0.34 0.33 0.37 +0.03 35 40 1,650 +40
29SEP26 8.00 P 0.43 0.43 0.43 0.45 +0.03 35 20 859 +20
29SEP26 8.25 P 0.00 0.00 0.00 0.54 +0.02 35 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 +0.04 34 0 767 0
29SEP26 8.75 P 0.00 0.00 0.00 0.75 +0.04 34 0 682 0
29SEP26 9.00 P 0.89 0.89 0.89 0.88 +0.04 34 30 435 +30
29SEP26 9.25 P 0.00 0.00 0.00 1.02 +0.05 34 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.17 +0.06 34 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.34 +0.07 34 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 +0.09 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 +0.12 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.26 +0.06 34 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 +0.11 34 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.14 +0.09 35 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.57 +0.08 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.04 +0.07 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.50 +0.10 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.98 +0.09 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.46 +0.09 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.95 +0.11 28 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.43 +0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.93 +0.12 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.41 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.90 +0.11 0 0 0 0
30DEC26 6.50 P 0.19 0.19 0.19 0.18 +0.01 36 1 187 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.02 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.03 36 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 +0.03 36 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 +0.02 36 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 +0.03 36 0 138 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 +0.04 35 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 +0.04 35 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 +0.05 35 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 1.08 +0.04 35 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 +0.05 35 0 197 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 +0.06 35 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 +0.06 35 0 95 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 +0.05 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 +0.03 35 0 248 0
30DEC26 11.00 P 0.00 0.00 0.00 2.44 +0.06 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 +0.05 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.24 +0.04 35 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.67 +0.06 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.12 +0.07 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 +0.10 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.05 +0.08 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.52 +0.09 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 +0.02 36 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.02 36 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.03 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 +0.03 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 +0.03 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 +0.03 35 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.83 +0.02 35 0 0 0
30MAR27 8.50 P 0.97 0.97 0.97 0.95 +0.03 35 1 0 -1
30MAR27 8.75 P 0.00 0.00 0.00 1.08 +0.03 35 0 41 0
30MAR27 9.00 P 0.00 0.00 0.00 1.21 +0.04 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.36 +0.05 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.51 +0.06 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.67 +0.06 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.83 +0.06 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.19 +0.07 36 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.55 +0.05 35 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.94 +0.04 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.35 +0.05 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.76 +0.05 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.22 +0.09 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.66 +0.08 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.11 +0.08 36 0 0 0
TOTAL PUT 1,180 108,075 +13
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$ 21.44
30MAR26 9.75 C 0.00 0.00 0.00 11.70 +1.68 170 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.45 +1.69 164 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.95 +1.69 152 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.45 +1.70 141 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.95 +1.69 130 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.45 +1.70 119 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.95 +1.67 109 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.45 +1.68 98 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.95 +1.69 87 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.45 +1.70 73 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.95 +1.69 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.45 +1.68 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.95 +1.69 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.45 +1.68 0 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.95 +1.58 0 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.45 +1.66 0 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 3.95 +1.63 0 0 370 0
30MAR26 18.00 C 3.35 3.35 3.35 3.46 +1.59 47 520 3,885 -40
30MAR26 18.50 C 2.83 2.83 2.75 2.97 +1.50 47 128 808 -128
30MAR26 19.00 C 2.50 2.86 2.29 2.48 +1.39 43 1,213 1,165 -917
30MAR26 19.50 C 2.18 2.25 2.14 2.02 +1.23 44 40 811 0
30MAR26 20.00 C 2.09 2.15 1.43 1.60 +1.04 45 108 690 +13
30MAR26 21.00 C 0.93 1.03 0.78 0.85 +0.60 42 196 1,998 -52
30MAR26 22.00 C 0.35 0.72 0.35 0.39 +0.30 43 338 4,580 +99
30MAR26 23.00 C 0.31 0.40 0.14 0.15 +0.12 44 129 531 +28
30MAR26 24.00 C 0.13 0.18 0.09 0.05 +0.04 45 110 1,361 +65
30MAR26 25.00 C 0.04 0.04 0.04 0.02 +0.01 48 11 2,159 -11
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 983 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 7.48 +1.71 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.98 +1.69 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.49 +1.72 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.96 +1.65 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.50 +1.66 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.99 +1.57 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.51 +1.61 36 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.04 +1.46 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.57 +1.37 37 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.20 +1.34 42 0 9 0
29APR26 19.00 C 2.76 2.76 2.76 2.69 +1.14 36 15 103 +15
29APR26 19.50 C 2.26 2.26 2.26 2.47 +1.20 45 15 202 +15
29APR26 20.00 C 2.05 2.05 2.05 1.98 +0.95 39 1 359 +1
29APR26 21.00 C 1.70 1.70 1.31 1.39 +0.72 40 267 995 +110
29APR26 22.00 C 1.02 1.29 0.88 0.93 +0.52 40 260 1,115 +51
29APR26 23.00 C 0.83 0.96 0.57 0.60 +0.37 41 30 967 +23
29APR26 24.00 C 0.57 0.57 0.37 0.37 +0.24 41 132 544 -3
29APR26 25.00 C 0.35 0.35 0.25 0.22 +0.15 41 63 183 +31
29APR26 26.00 C 0.00 0.00 0.00 0.13 +0.09 42 0 171 0
29APR26 27.00 C 0.00 0.00 0.00 0.07 +0.05 41 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.02 +1.68 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.53 +1.73 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.00 +1.64 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.52 +1.60 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.03 +1.54 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.55 +1.45 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.10 +1.28 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.74 +1.27 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.43 +1.28 41 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.03 +1.17 40 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.68 +1.08 40 0 168 0
28MAY26 20.00 C 2.25 2.25 2.25 2.29 +0.93 38 1 278 +1
28MAY26 21.00 C 0.00 0.00 0.00 1.73 +0.75 39 0 202 0
28MAY26 22.00 C 1.42 1.42 1.30 1.28 +0.59 39 85 239 +70
28MAY26 23.00 C 0.98 1.12 0.98 0.92 +0.45 40 4 991 0
28MAY26 24.00 C 0.00 0.00 0.00 0.65 +0.34 40 0 112 0
28MAY26 25.00 C 0.56 0.56 0.56 0.47 +0.27 41 4 68 +4
28MAY26 26.00 C 0.00 0.00 0.00 0.32 +0.19 41 0 37 0
28MAY26 27.00 C 0.28 0.28 0.28 0.21 +0.13 41 15 93 +15
28MAY26 28.00 C 0.20 0.25 0.20 0.14 +0.09 41 30 60 +30
28MAY26 29.00 C 0.00 0.00 0.00 0.09 +0.06 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 +0.04 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.00 +1.68 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.51 +1.69 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.01 +1.68 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.52 +1.69 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.02 +1.68 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.53 +1.67 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.03 +1.61 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.48 +1.53 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.02 +1.53 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.58 +1.52 40 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.04 +1.57 27 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.56 +1.37 29 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.13 +1.48 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.71 +1.38 37 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.28 +1.27 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.87 +1.28 37 0 40 0
29JUN26 18.50 C 0.00 0.00 0.00 3.56 +1.19 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.24 +1.15 40 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 2.91 +1.08 41 0 99 0
29JUN26 20.00 C 2.51 2.51 2.51 2.52 +0.92 39 1 1,984 +1
29JUN26 21.00 C 2.04 2.04 1.97 1.99 +0.77 39 16 1,157 +15
29JUN26 22.00 C 1.60 1.81 1.60 1.54 +0.62 39 35 1,045 +16
29JUN26 23.00 C 1.10 1.23 1.10 1.18 +0.51 40 172 467 +54
29JUN26 24.00 C 0.00 0.00 0.00 0.89 +0.40 40 0 29 0
29JUN26 25.00 C 0.92 0.92 0.80 0.68 +0.33 40 21 342 0
29JUN26 26.00 C 0.00 0.00 0.00 0.52 +0.28 41 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.38 +0.21 41 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 +0.15 41 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.19 +0.11 41 0 141 0
29JUN26 30.00 C 0.26 0.26 0.26 0.14 +0.08 41 10 10 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.10 +0.06 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.52 +1.68 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.05 +1.70 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.53 +1.62 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.03 +1.51 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.50 +1.55 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.04 +1.50 28 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.60 +1.36 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.16 +1.40 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.81 +1.40 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.46 +1.32 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.07 +1.31 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.67 +1.21 38 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 4.34 +1.15 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.03 +1.11 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.73 +0.96 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.46 +1.02 40 0 137 0
29SEP26 20.00 C 0.00 0.00 0.00 3.29 +1.05 42 0 509 0
29SEP26 21.00 C 0.00 0.00 0.00 2.71 +0.85 40 0 6,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.30 +0.77 41 0 1,056 0
29SEP26 23.00 C 0.00 0.00 0.00 1.93 +0.67 41 0 367 0
29SEP26 24.00 C 1.52 1.52 1.52 1.61 +0.56 41 75 143 +75
29SEP26 25.00 C 0.00 0.00 0.00 1.35 +0.47 41 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 +0.39 41 0 6,011 0
29SEP26 27.00 C 0.00 0.00 0.00 0.92 +0.33 41 0 65 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 +0.32 42 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.67 +0.29 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.55 +0.25 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 +0.20 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 +0.18 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.12 +1.56 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.53 +1.39 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.23 +1.50 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.60 +1.42 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.18 +1.40 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.00 +1.57 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.42 +1.33 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.07 +1.30 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.73 +1.27 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.38 +1.22 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.07 +1.18 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.76 +1.14 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.47 +0.99 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.20 +1.06 39 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.93 +1.02 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.68 +0.97 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.22 +0.90 39 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.82 +0.82 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.44 +0.73 40 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.12 +0.64 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.84 +0.56 40 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.59 +0.48 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.38 +0.43 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.23 +0.46 41 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 1.08 +0.42 41 0 20 0
30DEC26 30.00 C 0.95 0.95 0.95 0.93 +0.36 41 2 2 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.80 +0.31 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.69 +0.28 41 0 9 0
30MAR27 14.50 C 0.00 0.00 0.00 7.67 +1.42 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.29 +1.39 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.93 +1.36 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.59 +1.34 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.24 +1.30 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.93 +1.27 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.62 +1.24 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.31 +1.32 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.04 +1.28 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.62 +1.09 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.36 +1.05 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.13 +1.03 39 0 15 0
30MAR27 21.00 C 3.70 3.70 3.70 3.67 +0.95 39 1 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.28 +0.89 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.90 +0.75 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.59 +0.69 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.28 +0.69 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.03 +0.54 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.81 +0.53 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.59 +0.46 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.49 +0.54 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.31 +0.46 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.16 +0.41 41 0 0 0
30MAR27 32.00 C 1.00 1.06 1.00 1.01 +0.39 41 5 5 +5
TOTAL CALL 4,053 63,625 -402
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 193 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 187 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 176 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.05 57 0 1,410 0
30MAR26 18.00 P 0.07 0.07 0.07 0.01 -0.10 50 6 10,793 +6
30MAR26 18.50 P 0.04 0.04 0.02 0.02 -0.18 48 37 755 -22
30MAR26 19.00 P 0.03 0.03 0.03 0.03 -0.31 44 30 499 +30
30MAR26 19.50 P 0.06 0.06 0.06 0.08 -0.47 46 8 788 +2
30MAR26 20.00 P 0.08 0.16 0.08 0.15 -0.65 45 81 1,146 -44
30MAR26 21.00 P 0.25 0.48 0.24 0.44 -1.08 45 145 917 +4
30MAR26 22.00 P 0.82 1.06 0.71 0.98 -1.34 46 115 486 +35
30MAR26 23.00 P 1.41 1.41 1.41 1.75 -1.61 49 15 335 0
30MAR26 24.00 P 0.00 0.00 0.00 2.60 -1.65 45 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 3.56 -1.71 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.70 -1.58 88 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 5.56 -1.69 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.56 -1.73 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.56 -1.71 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.56 -1.69 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.56 -1.69 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.56 -1.69 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 -0.07 39 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 -0.10 42 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 -0.14 42 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.09 -0.20 42 0 227 0
29APR26 18.00 P 0.11 0.11 0.11 0.13 -0.28 41 10 706 +10
29APR26 18.50 P 0.17 0.17 0.17 0.20 -0.37 42 15 251 +15
29APR26 19.00 P 0.25 0.32 0.21 0.29 -0.47 42 79 701 +12
29APR26 19.50 P 0.34 0.39 0.34 0.41 -0.57 42 46 226 +15
29APR26 20.00 P 0.55 0.58 0.43 0.57 -0.66 42 58 333 -2
29APR26 21.00 P 0.90 1.03 0.86 0.97 -0.91 42 25 420 -5
29APR26 22.00 P 1.37 1.43 1.37 1.51 -1.08 43 2 185 +2
29APR26 23.00 P 2.25 2.25 2.25 2.19 -1.31 44 1 211 +1
29APR26 24.00 P 0.00 0.00 0.00 2.89 -1.56 42 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.79 -1.59 45 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 4.78 -1.53 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.76 -1.58 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.66 -1.63 55 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.69 -1.58 63 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.56 -1.69 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.56 -1.69 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.56 -1.69 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 -0.05 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 -0.06 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 -0.09 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.07 -0.12 41 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.10 -0.17 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.15 -0.22 41 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.21 -0.29 41 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.29 -0.37 41 0 140 0
28MAY26 18.50 P 0.00 0.00 0.00 0.39 -0.44 41 0 54 0
28MAY26 19.00 P 0.50 0.50 0.50 0.52 -0.51 41 15 61 0
28MAY26 19.50 P 0.64 0.64 0.64 0.67 -0.60 41 15 103 +15
28MAY26 20.00 P 0.79 0.79 0.79 0.84 -0.68 41 13 275 0
28MAY26 21.00 P 1.22 1.29 1.17 1.29 -0.86 41 64 257 +23
28MAY26 22.00 P 1.46 1.85 1.45 1.83 -1.02 42 93 387 +50
28MAY26 23.00 P 2.44 2.54 2.18 2.48 -1.24 42 52 124 +52
28MAY26 24.00 P 0.00 0.00 0.00 3.13 -1.47 40 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 4.04 -1.49 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.84 -1.62 43 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.85 -1.49 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.69 -1.70 45 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.72 -1.60 52 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.68 -1.57 53 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.67 -1.58 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.66 -1.59 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.05 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.08 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.10 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 -0.14 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.18 -0.18 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.24 -0.23 41 0 333 0
29JUN26 17.00 P 0.37 0.37 0.31 0.32 -0.29 41 9 3,501 +9
29JUN26 17.50 P 0.00 0.00 0.00 0.42 -0.35 41 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.54 -0.41 41 0 345 0
29JUN26 18.50 P 0.00 0.00 0.00 0.67 -0.48 41 0 333 0
29JUN26 19.00 P 0.00 0.00 0.00 0.84 -0.52 41 0 122 0
29JUN26 19.50 P 0.00 0.00 0.00 1.02 -0.60 41 0 336 0
29JUN26 20.00 P 1.26 1.26 1.26 1.23 -0.65 42 15 457 +15
29JUN26 21.00 P 0.00 0.00 0.00 1.71 -0.80 42 0 507 0
29JUN26 22.00 P 2.28 2.28 2.28 2.28 -0.99 42 15 197 +15
29JUN26 23.00 P 2.84 2.96 2.64 2.93 -1.12 42 147 159 +137
29JUN26 24.00 P 0.00 0.00 0.00 3.66 -1.24 43 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.36 -1.42 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.23 -1.48 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.19 -1.33 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.05 -1.41 46 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.05 -1.48 50 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.98 -1.45 51 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.95 -1.43 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.85 -1.57 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.06 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.08 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 -0.10 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 -0.13 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 -0.16 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 -0.19 42 0 2 0
29SEP26 15.50 P 0.50 0.50 0.50 0.42 -0.23 42 2 26 -2
29SEP26 16.00 P 0.00 0.00 0.00 0.53 -0.27 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.64 -0.32 42 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.78 -0.35 42 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.92 -0.41 42 0 41 0
29SEP26 18.00 P 1.55 1.55 1.55 1.09 -0.46 42 1 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.27 -0.50 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.47 -0.56 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.69 -0.60 43 0 271 0
29SEP26 20.00 P 0.00 0.00 0.00 1.91 -0.68 43 0 3,409 0
29SEP26 21.00 P 0.00 0.00 0.00 2.43 -0.77 43 0 1,532 0
29SEP26 22.00 P 3.13 3.13 3.13 3.01 -0.87 43 15 1,000 -15
29SEP26 23.00 P 0.00 0.00 0.00 3.65 -0.98 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.34 -1.07 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.09 -1.14 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.87 -1.23 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.69 -1.30 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.56 -1.34 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.44 -1.41 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.35 -1.43 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.28 -1.49 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.23 -1.51 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.10 41 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.11 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.14 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 -0.16 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.19 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 -0.23 41 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.66 -0.26 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.79 -0.30 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 -0.34 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 -0.38 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.26 -0.42 41 0 0 0
30DEC26 18.00 P 1.32 1.38 1.32 1.44 -0.46 41 72 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.63 -0.51 41 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.85 -0.56 41 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 2.08 -0.59 42 0 340 0
30DEC26 20.00 P 0.00 0.00 0.00 2.32 -0.65 42 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 2.85 -0.72 42 0 28 0
30DEC26 22.00 P 3.55 3.55 3.55 3.44 -0.82 42 15 55 +15
30DEC26 23.00 P 0.00 0.00 0.00 4.06 -0.91 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.75 -0.98 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.47 -1.06 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.23 -1.13 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.03 -1.20 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.86 -1.25 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.72 -1.31 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.60 -1.35 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.50 -1.40 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.42 -1.38 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.62 -0.20 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 -0.23 40 0 0 0
30MAR27 15.50 P 0.95 0.95 0.95 0.87 -0.29 40 1 1 +1
30MAR27 16.00 P 0.00 0.00 0.00 1.01 -0.33 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.15 -0.37 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.37 -0.37 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.55 -0.41 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.74 -0.44 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 -0.48 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.19 -0.52 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.42 -0.55 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.68 -0.59 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.21 -0.68 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.81 -0.75 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.42 -0.83 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.11 -0.90 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.81 -0.97 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.57 -1.03 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.33 -0.90 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.15 -0.96 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.98 -1.05 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.84 -1.11 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.50 -1.40 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.42 -1.38 43 0 0 0
TOTAL PUT 1,217 59,350 +374
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$ 36.24
30MAR26 24.00 C 0.00 0.00 0.00 12.26 -0.54 88 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.38 -0.39 132 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.45 -0.31 132 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.46 -0.36 121 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.26 -0.59 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.25 -0.49 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.42 -0.26 81 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.42 -0.26 70 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.26 -0.42 0 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 3.26 -0.43 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 2.27 -0.42 18 0 86 0
30MAR26 35.00 C 1.56 1.56 1.25 1.37 -0.34 21 45 157 +30
30MAR26 36.00 C 0.87 0.87 0.57 0.61 -0.28 19 100 525 -5
30MAR26 37.00 C 0.24 0.24 0.22 0.18 -0.18 18 60 732 0
30MAR26 38.00 C 0.07 0.07 0.05 0.04 -0.07 19 27 1,800 +22
30MAR26 39.00 C 0.03 0.03 0.03 0.01 -0.02 21 5 1,090 -5
30MAR26 40.00 C 0.01 0.01 0.01 0.01 0.00 27 20 1,798 -20
30MAR26 41.00 C 0.02 0.02 0.01 0.01 0.00 33 50 1,188 -50
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 534 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 654 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,978 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.48 -0.56 71 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.45 -0.36 62 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.46 -0.36 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.47 -0.42 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.30 -0.60 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.42 -0.53 36 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.42 -0.50 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.35 -0.56 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.40 -0.39 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.51 -0.36 19 0 108 0
29APR26 35.00 C 1.98 1.98 1.77 1.79 -0.26 20 70 181 +55
29APR26 36.00 C 1.30 1.30 1.20 1.14 -0.21 20 35 222 +34
29APR26 37.00 C 0.72 0.73 0.72 0.67 -0.14 19 60 283 +30
29APR26 38.00 C 0.39 0.39 0.37 0.35 -0.09 19 3 544 0
29APR26 39.00 C 0.18 0.19 0.18 0.17 -0.06 19 24 350 +24
29APR26 40.00 C 0.13 0.13 0.13 0.08 -0.02 19 40 471 0
29APR26 41.00 C 0.07 0.07 0.07 0.03 -0.02 19 100 514 +66
29APR26 42.00 C 0.00 0.00 0.00 0.02 0.00 21 0 147 0
29APR26 43.00 C 0.03 0.03 0.03 0.01 0.00 21 30 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 10.65 -0.28 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.65 -0.29 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.47 -0.49 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.40 -0.58 24 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.42 -0.58 23 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.43 -0.49 20 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.50 -0.41 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.61 -0.36 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.81 -0.32 20 0 20 0
28MAY26 35.00 C 2.38 2.38 2.27 2.16 -0.22 21 23 33 0
28MAY26 36.00 C 0.00 0.00 0.00 1.54 -0.18 21 0 89 0
28MAY26 37.00 C 1.12 1.12 1.07 1.05 -0.15 20 6 183 +6
28MAY26 38.00 C 0.00 0.00 0.00 0.69 -0.11 20 0 684 0
28MAY26 39.00 C 0.00 0.00 0.00 0.44 -0.08 20 0 261 0
28MAY26 40.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 1,045 0
28MAY26 41.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 115 0
28MAY26 42.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 98 0
28MAY26 43.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 0.00 21 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.48 -0.56 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.65 -0.32 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.65 -0.33 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.57 -0.43 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.65 -0.38 35 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.46 -0.59 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.51 -0.41 20 0 0 0
29JUN26 32.00 C 4.60 4.60 4.60 4.59 -0.39 20 2 19 +2
29JUN26 33.00 C 0.00 0.00 0.00 3.73 -0.37 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.95 -0.33 20 0 80 0
29JUN26 35.00 C 2.60 2.60 2.25 2.32 -0.22 21 60 740 +60
29JUN26 36.00 C 0.00 0.00 0.00 1.73 -0.19 21 0 618 0
29JUN26 37.00 C 1.34 1.34 1.19 1.24 -0.17 21 19 517 +13
29JUN26 38.00 C 0.92 0.92 0.92 0.86 -0.16 21 15 2,225 0
29JUN26 39.00 C 0.67 0.67 0.62 0.58 -0.12 21 45 758 +45
29JUN26 40.00 C 0.51 0.51 0.43 0.38 -0.08 21 150 750 -35
29JUN26 41.00 C 0.34 0.34 0.34 0.24 -0.06 20 19 884 0
29JUN26 42.00 C 0.24 0.24 0.22 0.15 -0.03 21 115 569 +50
29JUN26 43.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 370 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 21 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 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 34 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 11.59 -0.45 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.65 -0.32 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.65 -0.33 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.64 -0.36 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.65 -0.38 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.68 -0.39 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.73 -0.21 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.69 -0.35 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.89 -0.31 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.17 -0.27 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.53 -0.23 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.03 -0.18 21 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.59 -0.14 21 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 1.23 -0.12 21 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 0.95 -0.07 21 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.71 -0.06 20 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 0.53 -0.03 20 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 -0.03 21 0 107 0
29SEP26 43.00 C 0.35 0.35 0.35 0.29 -0.01 21 10 76 -10
29SEP26 44.00 C 0.00 0.00 0.00 0.20 -0.02 20 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 0.00 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 0.00 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 0.00 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 0.00 21 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 21 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 11.59 -0.45 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.65 -0.32 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.65 -0.33 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.64 -0.36 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.67 -0.36 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.68 -0.39 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.79 -0.33 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.91 -0.41 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.19 -0.39 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 3.54 -0.37 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.97 -0.36 21 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 2.41 -0.32 20 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.01 -0.28 20 0 74 0
30DEC26 38.00 C 0.00 0.00 0.00 1.65 -0.27 20 0 125 0
30DEC26 39.00 C 0.00 0.00 0.00 1.35 -0.25 20 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.11 -0.21 20 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.89 -0.19 20 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 0.71 -0.18 20 0 71 0
30DEC26 43.00 C 0.00 0.00 0.00 0.58 -0.14 20 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 0.45 -0.13 20 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.38 -0.10 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 -0.07 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.23 -0.07 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.18 -0.06 21 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 8.64 -0.36 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.68 -0.35 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.74 -0.34 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.85 -0.38 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.13 -0.34 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.47 -0.31 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.87 -0.28 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.32 -0.28 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.77 -0.24 19 0 17 0
30MAR27 37.00 C 2.09 2.09 2.09 2.37 -0.20 19 1 1 +1
30MAR27 38.00 C 0.00 0.00 0.00 2.00 -0.20 20 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 1.70 -0.17 20 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.42 -0.15 20 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 1.19 -0.14 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.99 -0.11 20 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 0.81 -0.11 20 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.67 -0.09 20 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 0.56 -0.09 20 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.45 -0.08 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.38 -0.04 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.31 -0.05 20 0 0 0
TOTAL CALL 1,134 30,055 +313
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 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 49 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 34 0 828 0
30MAR26 33.00 P 0.03 0.03 0.03 0.01 0.00 27 37 867 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 515 0
30MAR26 35.00 P 0.07 0.09 0.07 0.07 +0.02 18 28 1,553 -22
30MAR26 36.00 P 0.25 0.39 0.25 0.32 +0.08 18 21 1,600 0
30MAR26 37.00 P 0.68 1.06 0.67 0.89 +0.19 17 67 1,228 +5
30MAR26 38.00 P 1.45 1.79 1.44 1.79 +0.33 20 189 818 +18
30MAR26 39.00 P 0.00 0.00 0.00 2.76 +0.41 0 0 323 0
30MAR26 40.00 P 3.49 3.49 3.49 3.76 +0.42 0 5 156 -8
30MAR26 41.00 P 0.00 0.00 0.00 4.76 +0.42 0 0 37 0
30MAR26 42.00 P 0.00 0.00 0.00 5.76 +0.42 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.76 +0.42 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.76 +0.42 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.76 +0.42 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.76 +0.42 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.76 +0.42 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.76 +0.42 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.76 +0.42 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.91 +0.57 118 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.26 +0.42 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.76 +0.42 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.26 +0.42 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.76 +0.42 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 159 0
29APR26 33.00 P 0.07 0.07 0.07 0.07 +0.03 19 10 303 +10
29APR26 34.00 P 0.16 0.22 0.16 0.18 +0.06 19 38 342 +23
29APR26 35.00 P 0.32 0.45 0.32 0.41 +0.12 19 15 705 0
29APR26 36.00 P 0.70 0.80 0.70 0.75 +0.15 18 7 484 +5
29APR26 37.00 P 1.20 1.23 1.20 1.28 +0.21 18 7 278 -1
29APR26 38.00 P 1.83 1.99 1.83 1.99 +0.25 18 45 271 +45
29APR26 39.00 P 0.00 0.00 0.00 2.85 +0.37 19 0 127 0
29APR26 40.00 P 0.00 0.00 0.00 3.78 +0.41 19 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 4.76 +0.42 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.76 +0.42 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.76 +0.42 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.79 +0.45 34 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.76 +0.42 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.82 +0.48 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.82 +0.48 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.76 +0.42 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 6 0
28MAY26 31.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 17 0
28MAY26 32.00 P 0.13 0.14 0.13 0.11 +0.04 20 19 47 +15
28MAY26 33.00 P 0.24 0.28 0.24 0.22 +0.06 20 27 60 +7
28MAY26 34.00 P 0.35 0.39 0.35 0.42 +0.11 20 30 126 -10
28MAY26 35.00 P 0.00 0.00 0.00 0.69 +0.13 20 0 239 0
28MAY26 36.00 P 0.95 0.95 0.95 1.07 +0.15 20 1 346 +1
28MAY26 37.00 P 1.37 1.54 1.37 1.59 +0.20 19 16 207 0
28MAY26 38.00 P 2.21 2.24 2.21 2.23 +0.22 19 30 681 0
28MAY26 39.00 P 0.00 0.00 0.00 3.04 +0.34 20 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 3.89 +0.38 20 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 4.80 +0.39 20 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 5.76 +0.41 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.79 +0.45 25 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.79 +0.45 28 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.76 +0.42 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.82 +0.48 35 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.82 +0.48 37 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.78 +0.44 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 171 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 234 0
29JUN26 31.00 P 0.27 0.32 0.27 0.22 +0.05 20 16 588 +15
29JUN26 32.00 P 0.00 0.00 0.00 0.39 +0.07 20 0 543 0
29JUN26 33.00 P 0.55 0.65 0.55 0.65 +0.11 21 43 358 +2
29JUN26 34.00 P 0.00 0.00 0.00 0.99 +0.14 20 0 471 0
29JUN26 35.00 P 1.23 1.46 1.23 1.38 +0.17 20 60 701 0
29JUN26 36.00 P 1.72 1.91 1.72 1.92 +0.19 20 31 623 +31
29JUN26 37.00 P 2.36 2.36 2.36 2.55 +0.22 19 15 469 0
29JUN26 38.00 P 3.04 3.40 3.04 3.26 +0.24 19 60 274 -8
29JUN26 39.00 P 0.00 0.00 0.00 4.15 +0.34 20 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 5.01 +0.36 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 5.92 +0.39 20 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.69 +0.24 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 7.62 +0.40 0 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 8.60 +0.43 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.57 +0.36 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 10.55 +0.52 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.70 +0.68 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.67 +0.59 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 13.39 +0.30 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.53 +0.48 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 16.91 +0.36 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.34 +0.30 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.96 +0.45 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.38 +0.37 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 11 0
29SEP26 28.00 P 0.15 0.15 0.15 0.13 +0.04 21 2 43 +2
29SEP26 29.00 P 0.20 0.20 0.20 0.21 +0.05 20 2 45 +2
29SEP26 30.00 P 0.00 0.00 0.00 0.34 +0.08 20 0 97 0
29SEP26 31.00 P 0.00 0.00 0.00 0.51 +0.09 20 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.73 +0.10 20 0 478 0
29SEP26 33.00 P 0.00 0.00 0.00 1.03 +0.14 20 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 1.41 +0.18 20 0 119 0
29SEP26 35.00 P 0.00 0.00 0.00 1.86 +0.21 20 0 568 0
29SEP26 36.00 P 0.00 0.00 0.00 2.38 +0.23 20 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 3.07 +0.33 20 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.76 +0.34 20 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 4.50 +0.36 20 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 5.30 +0.38 20 0 82 0
29SEP26 41.00 P 0.00 0.00 0.00 5.96 +0.21 17 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 6.88 +0.33 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.81 +0.34 16 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.76 +0.36 14 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.70 +0.36 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.66 +0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.70 +0.43 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.84 +0.60 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.59 +0.37 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.60 +0.41 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.07 +0.39 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 0.00 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 0.00 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 0.00 21 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 0.00 21 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.83 +0.01 21 0 126 0
30DEC26 32.00 P 0.00 0.00 0.00 1.12 +0.02 21 0 106 0
30DEC26 33.00 P 0.00 0.00 0.00 1.48 +0.05 21 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 +0.07 21 0 240 0
30DEC26 35.00 P 2.65 2.65 2.65 2.38 +0.08 21 20 227 +20
30DEC26 36.00 P 2.95 3.10 2.95 2.94 +0.11 21 2 65 +2
30DEC26 37.00 P 3.50 3.50 3.50 3.55 +0.14 21 1 62 +1
30DEC26 38.00 P 0.00 0.00 0.00 4.10 +0.04 21 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 4.81 +0.19 21 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 5.74 +0.39 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 6.57 +0.26 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.43 +0.28 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.33 +0.31 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.26 +0.33 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.21 +0.35 26 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.18 +0.37 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.17 +0.39 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.16 +0.39 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.38 +0.04 20 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 0.54 +0.05 20 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.75 +0.07 20 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 1.00 +0.08 20 0 3 0
30MAR27 32.00 P 1.50 1.50 1.50 1.31 +0.09 20 2 3 +2
30MAR27 33.00 P 0.00 0.00 0.00 1.69 +0.13 20 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.11 +0.15 20 0 26 0
30MAR27 35.00 P 0.00 0.00 0.00 2.59 +0.16 21 0 13 0
30MAR27 36.00 P 3.45 3.45 3.32 3.15 +0.20 21 15 33 +15
30MAR27 37.00 P 0.00 0.00 0.00 3.75 +0.22 21 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.28 +0.22 20 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.98 +0.26 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.89 +0.46 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.69 +0.31 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.54 +0.34 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.41 +0.34 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.33 +0.37 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.26 +0.38 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.22 +0.39 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.19 +0.40 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.18 +0.41 27 0 0 0
TOTAL PUT 861 24,204 +172
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$ 83.70
30MAR26 46.00 C 0.00 0.00 0.00 37.77 -0.23 148 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.73 -0.52 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.73 -0.55 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.73 -0.53 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.74 -0.35 104 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.24 -0.57 91 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.74 -0.53 77 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.24 -0.53 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.74 -0.36 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 21.24 -0.53 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.75 -0.43 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.25 -0.30 43 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 13.75 -0.30 32 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 11.25 -0.31 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 8.76 -0.30 26 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 6.29 -0.30 24 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 3.96 -0.29 24 0 45 0
30MAR26 82.50 C 2.12 2.12 1.83 1.98 -0.38 22 33 54 +3
30MAR26 85.00 C 1.02 1.02 0.68 0.79 -0.21 23 22 270 -6
30MAR26 87.50 C 0.30 0.30 0.30 0.23 -0.09 23 20 407 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 877 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 104 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 236 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.58 -0.19 51 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.78 -0.41 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.33 -0.37 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.93 -0.31 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.51 -0.30 25 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.19 -0.29 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.04 -0.28 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 5.13 -0.26 25 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 3.45 -0.44 24 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 2.25 -0.33 24 0 266 0
29APR26 87.50 C 0.00 0.00 0.00 1.38 -0.23 24 0 315 0
29APR26 90.00 C 0.00 0.00 0.00 0.80 -0.15 25 0 160 0
29APR26 92.50 C 0.48 0.48 0.48 0.45 -0.08 25 2 171 0
29APR26 95.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 60 0
29APR26 97.50 C 0.20 0.20 0.20 0.12 -0.02 25 1 53 -1
29APR26 100.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 190 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 0.00 26 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.58 -0.19 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.94 -0.35 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.53 -0.33 16 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.23 -0.24 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.94 -0.33 25 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.78 -0.34 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.81 -0.35 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.07 -0.34 25 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 4.44 -0.32 24 0 30 0
28MAY26 85.00 C 3.18 3.18 3.18 3.25 -0.29 25 6 34 +2
28MAY26 87.50 C 0.00 0.00 0.00 2.31 -0.25 25 0 56 0
28MAY26 90.00 C 0.00 0.00 0.00 1.59 -0.21 25 0 84 0
28MAY26 92.50 C 0.00 0.00 0.00 1.07 -0.17 25 0 92 0
28MAY26 95.00 C 0.00 0.00 0.00 0.69 -0.14 25 0 84 0
28MAY26 97.50 C 0.00 0.00 0.00 0.44 -0.10 25 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.29 -0.07 26 0 52 0
28MAY26 102.50 C 0.00 0.00 0.00 0.17 -0.05 26 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.45 -0.36 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.80 -0.47 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.33 -0.45 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.87 -0.45 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.58 -0.19 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.00 -0.33 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.60 -0.32 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.23 -0.31 25 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 11.94 -0.33 25 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 9.78 -0.34 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 7.81 -0.35 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.07 -0.34 25 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 4.51 -0.29 24 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 3.26 -0.28 24 0 137 0
29JUN26 87.50 C 0.00 0.00 0.00 2.31 -0.25 24 0 166 0
29JUN26 90.00 C 1.82 1.82 1.82 1.59 -0.21 24 15 197 0
29JUN26 92.50 C 0.00 0.00 0.00 1.07 -0.17 24 0 147 0
29JUN26 95.00 C 0.00 0.00 0.00 0.69 -0.14 24 0 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.44 -0.10 24 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.29 -0.07 24 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 0.17 -0.05 24 0 122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.33 -0.47 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.88 -0.67 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.58 -0.19 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.06 -0.31 22 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 16.74 -0.30 26 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 14.43 -0.36 25 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 12.29 -0.31 25 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 10.31 -0.30 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.55 -0.27 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.99 -0.27 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.86 -0.25 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.73 -0.21 26 0 214 0
29SEP26 87.50 C 4.08 4.11 4.08 3.79 -0.17 26 2 202 +2
29SEP26 90.00 C 0.00 0.00 0.00 3.01 -0.13 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.37 -0.14 26 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.88 -0.10 26 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 1.46 -0.09 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.12 -0.09 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.88 -0.06 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.65 -0.05 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.49 -0.05 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 -0.03 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.58 -0.26 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.23 -0.29 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.04 -0.27 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.99 -0.25 27 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 12.95 -0.28 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.23 -0.26 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 9.68 -0.25 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.30 -0.23 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 7.34 -0.22 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 6.26 -0.19 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.31 -0.19 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.52 -0.17 26 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.80 -0.14 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.21 -0.14 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.69 -0.11 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.24 -0.12 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.87 -0.09 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.50 -0.09 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.24 -0.07 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.02 -0.07 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.84 -0.05 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.69 -0.05 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.76 -0.42 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.63 -0.38 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.64 -0.24 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.79 -0.30 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.76 -0.22 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.19 -0.20 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.78 -0.19 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.48 -0.18 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.63 -0.16 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.55 -0.14 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.62 -0.14 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.77 -0.11 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.02 -0.12 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.35 -0.09 26 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.77 -0.09 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.25 -0.07 26 0 0 0
30MAR27 102.50 C 3.10 3.20 3.10 2.81 -0.07 26 2 2 +2
30MAR27 105.00 C 2.90 2.90 2.90 2.39 +0.02 26 1 2 -1
30MAR27 107.50 C 0.00 0.00 0.00 2.01 -0.05 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.70 -0.05 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.47 -0.04 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.25 -0.03 26 0 0 0
TOTAL CALL 104 8,892 +1
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 25 0 234 0
30MAR26 80.00 P 0.26 0.33 0.26 0.21 +0.02 24 15 348 +5
30MAR26 82.50 P 0.74 0.99 0.74 0.81 +0.10 24 30 565 -8
30MAR26 85.00 P 0.00 0.00 0.00 2.05 +0.19 23 0 678 0
30MAR26 87.50 P 0.00 0.00 0.00 3.99 +0.23 24 0 253 0
30MAR26 90.00 P 6.65 6.65 6.65 6.32 +0.28 24 2 319 0
30MAR26 92.50 P 0.00 0.00 0.00 8.80 +0.30 0 0 133 0
30MAR26 95.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 58 -1
30MAR26 97.50 P 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.48 +0.48 66 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 18.98 +0.48 73 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.48 +0.48 80 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 23.80 +0.30 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.47 +0.47 92 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 28.98 +0.48 99 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 31.30 +0.30 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 33.98 +0.46 110 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 0.00 25 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.11 0.00 25 0 30 0
29APR26 75.00 P 0.00 0.00 0.00 0.29 +0.01 25 0 88 0
29APR26 77.50 P 0.82 0.82 0.82 0.64 +0.03 25 10 255 +10
29APR26 80.00 P 1.38 1.45 1.38 1.25 +0.05 25 4 147 +2
29APR26 82.50 P 2.10 2.10 2.10 2.19 +0.13 25 10 126 +10
29APR26 85.00 P 0.00 0.00 0.00 3.50 +0.32 26 0 284 0
29APR26 87.50 P 0.00 0.00 0.00 5.02 +0.23 25 0 204 0
29APR26 90.00 P 0.00 0.00 0.00 6.93 +0.21 25 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 9.07 +0.24 25 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 11.39 +0.27 25 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 13.81 -0.12 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.51 +0.03 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.98 +0.04 39 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.48 -0.10 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.98 +0.48 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.48 +0.06 50 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.98 +0.06 53 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.50 -0.07 57 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.98 +0.46 59 0 0 0
28MAY26 62.50 P 0.13 0.13 0.13 0.01 -0.01 25 10 20 +10
28MAY26 65.00 P 0.00 0.00 0.00 0.04 0.00 26 0 5 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 164 0
28MAY26 72.50 P 0.00 0.00 0.00 0.40 -0.03 26 0 60 0
28MAY26 75.00 P 0.00 0.00 0.00 0.74 -0.04 26 0 116 0
28MAY26 77.50 P 1.54 1.54 1.54 1.29 -0.04 26 7 52 +3
28MAY26 80.00 P 2.38 2.38 2.38 2.05 -0.03 26 10 29 +10
28MAY26 82.50 P 0.00 0.00 0.00 3.10 -0.01 26 0 120 0
28MAY26 85.00 P 0.00 0.00 0.00 4.41 +0.01 26 0 247 0
28MAY26 87.50 P 0.00 0.00 0.00 5.81 -0.13 25 0 144 0
28MAY26 90.00 P 0.00 0.00 0.00 7.59 +0.10 25 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 9.57 +0.15 25 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 11.71 +0.18 25 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 14.40 +0.22 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.85 +0.26 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.37 +0.29 38 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.94 +0.31 42 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.49 +0.38 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.96 +0.39 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.43 +0.38 51 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.91 +0.34 53 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.39 +0.38 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 0.00 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 -0.02 23 0 174 0
29JUN26 70.00 P 0.89 0.89 0.89 0.64 -0.02 24 15 1,030 0
29JUN26 72.50 P 0.00 0.00 0.00 1.11 -0.01 24 0 188 0
29JUN26 75.00 P 0.00 0.00 0.00 1.79 -0.01 24 0 83 0
29JUN26 77.50 P 0.00 0.00 0.00 2.70 +0.09 24 0 18 0
29JUN26 80.00 P 3.69 3.69 3.69 3.84 +0.22 24 21 59 +15
29JUN26 82.50 P 4.93 4.93 4.93 5.11 +0.18 23 15 137 0
29JUN26 85.00 P 6.39 6.39 6.39 6.82 +0.35 24 15 168 +7
29JUN26 87.50 P 0.00 0.00 0.00 8.59 +0.13 23 0 120 0
29JUN26 90.00 P 10.26 10.26 10.26 10.79 +0.36 25 1 158 0
29JUN26 92.50 P 0.00 0.00 0.00 12.72 +0.19 23 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 14.97 +0.67 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.77 +0.23 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.08 +0.25 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.47 +0.31 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.89 +0.33 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 26.33 +0.34 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.79 +0.35 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 31.26 +0.35 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.73 +0.36 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.20 +0.36 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 0.00 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 0.00 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.82 +0.01 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.25 +0.03 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.81 +0.08 26 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.44 +0.11 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.22 +0.08 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 4.19 +0.08 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 5.34 +0.08 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.68 +0.11 24 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.17 +0.13 24 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 10.11 +0.16 25 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 11.91 +0.18 25 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 13.85 +0.60 25 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.46 +0.23 22 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.55 +0.25 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.72 +0.30 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.96 +0.29 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.26 +0.30 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.59 +0.44 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.97 +0.32 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.38 +0.33 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.81 +0.34 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.25 +0.34 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.04 +0.01 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.53 +0.09 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 2.04 +0.10 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.66 +0.08 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.44 +0.09 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.32 +0.05 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.37 +0.07 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 6.54 +0.09 25 0 158 0
30DEC26 82.50 P 0.00 0.00 0.00 7.88 +0.10 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 9.37 +0.16 25 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 10.99 +0.24 25 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 12.58 +0.08 24 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 14.55 +0.23 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 16.49 +0.25 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.49 +0.25 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 20.54 +0.25 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.66 +0.26 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.85 +0.29 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.08 +0.57 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.37 +0.60 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.69 +0.64 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.04 +0.31 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.43 +0.32 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.52 +0.04 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 2.01 +0.10 26 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.64 +0.12 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 3.36 +0.12 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 4.15 +0.10 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.11 +0.10 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.20 +0.12 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.37 +0.13 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.72 +0.15 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.17 +0.21 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 11.70 +0.20 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.31 +0.19 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.22 +0.24 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.10 +0.26 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.04 +0.48 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.05 +0.53 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.12 +0.56 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.24 +0.59 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.44 +0.63 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.67 +0.42 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.95 +0.43 18 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.26 +0.44 0 0 0 0
TOTAL PUT 165 10,634 +63
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$ 16.21
30MAR26 9.75 C 0.00 0.00 0.00 6.50 -0.06 158 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.23 -0.08 131 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 5.75 -0.06 138 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.25 -0.06 124 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.73 -0.08 96 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.23 -0.08 85 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.75 -0.06 88 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.25 -0.06 76 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.72 -0.09 37 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.22 -0.10 27 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.74 -0.09 40 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.28 -0.10 39 0 367 0
30MAR26 15.50 C 0.00 0.00 0.00 0.87 -0.08 39 0 321 0
30MAR26 16.00 C 0.00 0.00 0.00 0.54 -0.10 39 0 453 0
30MAR26 16.50 C 0.00 0.00 0.00 0.32 -0.06 41 0 259 0
30MAR26 17.00 C 0.17 0.18 0.17 0.16 -0.05 40 35 916 +10
30MAR26 17.50 C 0.10 0.10 0.10 0.08 -0.03 41 30 1,405 +30
30MAR26 18.00 C 0.05 0.05 0.05 0.03 -0.02 40 5 637 +5
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 44 0 382 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 415 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 234 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.81 0.00 79 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.36 +0.05 81 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.87 +0.05 75 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.32 0.00 60 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.81 -0.02 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.35 0.00 50 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.87 0.00 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.33 -0.08 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.89 -0.09 33 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.50 -0.08 34 0 425 0
29APR26 15.50 C 0.00 0.00 0.00 1.14 -0.08 33 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.84 -0.11 33 0 370 0
29APR26 16.50 C 0.60 0.62 0.60 0.62 -0.07 34 3 600 +1
29APR26 17.00 C 0.45 0.45 0.45 0.44 -0.05 34 2 811 +2
29APR26 17.50 C 0.28 0.33 0.28 0.31 -0.03 35 9 86 +7
29APR26 18.00 C 0.21 0.21 0.21 0.20 -0.03 34 21 262 0
29APR26 18.50 C 0.15 0.15 0.15 0.13 -0.02 34 5 196 +5
29APR26 19.00 C 0.13 0.13 0.12 0.08 -0.01 34 4 137 +2
29APR26 19.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 88 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.84 -0.01 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.36 +0.01 59 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.87 +0.01 54 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.36 -0.02 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.87 -0.02 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.39 -0.03 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.93 -0.03 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.44 -0.08 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.03 -0.09 32 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.67 -0.08 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.33 -0.10 32 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.06 -0.09 32 0 506 0
28MAY26 16.50 C 0.00 0.00 0.00 0.82 -0.08 32 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 0.64 -0.04 33 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.47 -0.06 32 0 12 0
28MAY26 18.00 C 0.00 0.00 0.00 0.36 -0.03 33 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.26 -0.03 33 0 29 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 4 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 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 6.60 -0.01 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.35 +0.01 63 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.86 0.00 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.36 -0.01 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.87 -0.02 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.38 -0.03 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.91 -0.02 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.44 -0.03 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.99 0.00 37 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.48 -0.08 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.09 -0.08 31 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.73 -0.08 31 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.45 -0.08 33 0 35 0
29JUN26 16.00 C 1.18 1.18 1.18 1.17 -0.07 32 1 25 -1
29JUN26 16.50 C 0.00 0.00 0.00 0.92 -0.06 32 0 1,278 0
29JUN26 17.00 C 0.00 0.00 0.00 0.72 -0.05 32 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.55 -0.05 32 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 -0.03 32 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 -0.03 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 33 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.60 -0.02 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.35 -0.01 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.86 -0.02 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.38 -0.02 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.90 -0.02 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.43 -0.03 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.98 -0.03 39 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.54 -0.04 38 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 -0.03 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 -0.09 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.31 -0.08 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.99 -0.08 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.71 -0.08 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.51 -0.07 34 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.29 -0.06 34 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 1.09 -0.07 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.93 -0.05 34 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.78 -0.05 34 0 102 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 -0.05 34 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 -0.04 34 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 -0.04 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.38 -0.03 33 0 22 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.61 -0.01 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.36 -0.01 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.88 -0.01 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.42 -0.01 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.97 -0.01 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.52 -0.03 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.09 -0.05 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.68 -0.08 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.30 -0.08 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.96 +0.02 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.64 +0.01 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.29 -0.06 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 -0.06 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 -0.06 34 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.64 -0.06 34 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.46 -0.05 34 0 29 0
30DEC26 17.50 C 0.00 0.00 0.00 1.28 -0.05 34 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.14 -0.04 34 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 -0.04 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 -0.03 34 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.77 -0.03 34 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 -0.03 34 0 130 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 -0.02 34 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.01 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.94 -0.01 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.50 -0.02 41 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.05 -0.05 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.62 -0.08 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.22 -0.08 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.85 -0.07 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.50 -0.08 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.19 -0.07 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.89 -0.07 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.63 +0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.37 0.00 34 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 2.16 -0.05 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.94 -0.06 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.76 -0.04 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.58 -0.05 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.42 -0.04 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.28 -0.04 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.14 -0.04 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.03 -0.03 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.92 -0.04 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 0.00 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.59 -0.02 34 0 0 0
TOTAL CALL 115 18,071 +61
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 680 0
30MAR26 14.50 P 0.03 0.03 0.03 0.02 0.00 40 2 389 -2
30MAR26 15.00 P 0.06 0.06 0.06 0.06 0.00 40 5 726 +5
30MAR26 15.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 492 0
30MAR26 16.00 P 0.37 0.37 0.37 0.33 +0.02 40 1 576 0
30MAR26 16.50 P 0.00 0.00 0.00 0.61 +0.05 42 0 273 0
30MAR26 17.00 P 0.00 0.00 0.00 0.96 +0.04 42 0 192 0
30MAR26 17.50 P 0.00 0.00 0.00 1.35 +0.06 39 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.81 +0.07 40 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.29 +0.08 0 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.79 +0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.29 +0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.79 +0.07 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.79 +0.07 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.79 +0.07 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.79 +0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.79 +0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.79 +0.06 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.79 +0.07 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.79 +0.06 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.79 +0.06 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.80 +0.07 151 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 35 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 0.00 35 0 49 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 0.00 34 0 99 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 316 0
29APR26 15.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 610 0
29APR26 15.50 P 0.42 0.42 0.42 0.40 +0.02 34 1 141 +1
29APR26 16.00 P 0.65 0.65 0.65 0.61 +0.03 34 2 299 0
29APR26 16.50 P 0.00 0.00 0.00 0.88 +0.06 34 0 528 0
29APR26 17.00 P 0.00 0.00 0.00 1.19 +0.02 34 0 924 0
29APR26 17.50 P 0.00 0.00 0.00 1.55 +0.06 34 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 1.95 +0.07 34 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 2.38 +0.07 34 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.31 +0.04 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.80 +0.05 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.79 +0.06 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.79 +0.06 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.79 +0.06 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.79 +0.06 0 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 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 0.00 32 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 0.00 33 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 0.00 32 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.26 +0.01 33 0 46 0
28MAY26 15.00 P 0.00 0.00 0.00 0.40 +0.01 33 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.56 +0.01 32 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.79 +0.03 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.05 +0.05 32 0 575 0
28MAY26 17.00 P 0.00 0.00 0.00 1.35 +0.03 32 0 76 0
28MAY26 17.50 P 0.00 0.00 0.00 1.69 +0.05 32 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.07 +0.06 32 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.47 +0.06 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.90 +0.06 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.34 +0.01 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.80 +0.01 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.79 +0.06 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.79 +0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.79 +0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.79 +0.06 0 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 37 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 0.00 32 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 0.00 32 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 0.00 31 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 0.00 31 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.38 +0.01 32 0 545 0
29JUN26 14.50 P 0.00 0.00 0.00 0.52 +0.01 31 0 238 0
29JUN26 15.00 P 0.00 0.00 0.00 0.70 +0.02 31 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.92 +0.02 30 0 299 0
29JUN26 16.00 P 0.00 0.00 0.00 1.19 +0.03 30 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 1.49 +0.04 30 0 919 0
29JUN26 17.00 P 0.00 0.00 0.00 1.83 +0.04 30 0 913 0
29JUN26 17.50 P 0.00 0.00 0.00 2.25 +0.06 31 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.64 +0.06 31 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 2.97 -0.03 27 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.39 0.00 24 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.83 +0.01 18 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.28 0.00 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.21 +0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.16 +0.02 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.13 +0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 +0.03 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.09 +0.02 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 0.00 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 0.00 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 0.00 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 0.00 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 +0.01 33 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 0.00 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 0.00 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.89 +0.01 32 0 22 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 +0.02 32 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 +0.01 32 0 40 0
29SEP26 16.00 P 0.00 0.00 0.00 1.61 +0.02 32 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 +0.03 32 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 +0.03 31 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 -0.04 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 +0.03 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.28 +0.02 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.66 +0.02 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.07 +0.03 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.48 +0.02 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.35 +0.02 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.26 +0.02 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.20 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.15 +0.02 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 0.00 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 0.00 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 +0.02 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 +0.02 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.02 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.96 +0.03 33 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.16 +0.03 33 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.38 +0.03 32 0 209 0
30DEC26 15.50 P 0.00 0.00 0.00 1.62 +0.03 32 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.90 +0.04 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 +0.04 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 +0.05 32 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 +0.05 32 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 3.16 +0.06 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.51 +0.05 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.88 +0.03 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.27 +0.04 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.67 +0.04 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.49 +0.02 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.36 +0.02 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.31 +0.06 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.26 +0.07 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.01 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.78 +0.02 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.14 +0.02 32 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.35 +0.03 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.82 +0.03 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.10 +0.04 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.38 +0.04 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.69 +0.05 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.00 +0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.34 +0.05 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.69 +0.05 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.05 +0.05 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.43 +0.05 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.82 +0.05 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.62 +0.03 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.45 +0.01 27 0 0 0
TOTAL PUT 11 22,947 +4
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$ 79.15
20MAR26 37.00 C 0.00 0.00 0.00 42.15 -1.81 0 0 0 0
20MAR26 38.00 C 0.00 0.00 0.00 41.15 -1.81 0 0 0 0
20MAR26 39.00 C 0.00 0.00 0.00 40.15 -1.81 0 0 0 0
20MAR26 40.00 C 0.00 0.00 0.00 39.15 -1.81 0 0 0 0
20MAR26 41.00 C 0.00 0.00 0.00 38.15 -1.81 0 0 0 0
20MAR26 42.00 C 0.00 0.00 0.00 37.15 -1.81 0 0 0 0
20MAR26 43.00 C 0.00 0.00 0.00 36.15 -1.81 0 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 35.15 -1.81 0 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 34.15 -1.81 0 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 33.15 -1.81 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 32.15 -1.81 0 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 31.15 -1.81 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 30.15 -1.81 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 29.15 -1.81 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 26.65 -1.81 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 24.15 -1.81 0 0 0 0
20MAR26 57.50 C 0.00 0.00 0.00 21.65 -1.81 0 0 0 0
20MAR26 60.00 C 0.00 0.00 0.00 19.15 -1.81 0 0 0 0
20MAR26 62.50 C 0.00 0.00 0.00 16.65 -1.81 0 0 0 0
20MAR26 65.00 C 0.00 0.00 0.00 14.15 -1.82 0 0 0 0
20MAR26 67.50 C 0.00 0.00 0.00 11.65 -1.82 0 0 0 0
20MAR26 70.00 C 0.00 0.00 0.00 9.15 -1.82 0 0 0 0
20MAR26 72.50 C 0.00 0.00 0.00 6.65 -1.80 0 0 0 -70
20MAR26 75.00 C 4.49 4.50 3.69 4.15 -1.73 0 237 0 -160
20MAR26 77.50 C 3.79 3.79 0.98 1.65 -1.76 0 469 0 -502
20MAR26 80.00 C 2.00 2.49 0.01 0.00 -1.37 0 994 1,557 -14
20MAR26 82.50 C 0.35 0.70 0.01 0.00 -0.36 0 1,189 2,726 +442
20MAR26 85.00 C 0.16 0.16 0.01 0.00 -0.05 0 209 2,507 -7
20MAR26 87.50 C 0.01 0.01 0.01 0.00 -0.01 0 378 1,214 +378
20MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
20MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
20MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
20MAR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
20MAR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 26.73 -1.73 133 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 24.18 -1.78 87 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 21.68 -1.78 73 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 19.24 -1.72 95 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 16.68 -1.78 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 14.19 -1.78 54 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 11.71 -1.76 52 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 9.29 -1.68 53 0 2 0
27MAR26 72.50 C 0.00 0.00 0.00 6.93 -1.58 49 0 3 0
27MAR26 75.00 C 5.12 5.12 4.90 4.90 -1.66 51 14 62 0
27MAR26 77.50 C 3.67 3.67 2.95 3.23 -1.41 52 355 231 +45
27MAR26 80.00 C 2.20 2.23 1.63 1.90 -1.16 51 449 681 +27
27MAR26 82.50 C 2.37 2.40 0.87 1.07 -0.81 53 276 689 +103
27MAR26 85.00 C 1.23 1.23 0.42 0.55 -0.49 53 265 754 +11
27MAR26 87.50 C 0.67 0.67 0.24 0.26 -0.33 53 66 459 +4
27MAR26 90.00 C 0.33 0.35 0.13 0.11 -0.19 53 132 370 +19
27MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.09 55 0 118 0
27MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 107 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 18 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.18 -1.78 149 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.18 -1.78 142 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.18 -1.78 134 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.18 -1.78 126 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.18 -1.78 117 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.18 -1.78 105 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.18 -1.78 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.18 -1.78 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.18 -1.83 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 33.18 -1.78 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 32.18 -1.78 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.18 -1.78 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.18 -1.78 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.19 -1.77 94 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.73 -1.73 108 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.19 -1.77 67 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.69 -1.77 0 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 19.24 -1.72 77 0 1,621 0
30MAR26 62.50 C 0.00 0.00 0.00 16.70 -1.76 52 0 28 0
30MAR26 65.00 C 0.00 0.00 0.00 14.21 -1.76 48 0 20 0
30MAR26 67.50 C 11.54 11.68 11.54 11.71 -1.76 39 186 533 -41
30MAR26 70.00 C 9.09 9.09 9.09 9.33 -1.64 46 2 219 +2
30MAR26 72.50 C 7.74 7.74 6.90 6.98 -1.54 43 20 602 +20
30MAR26 75.00 C 7.80 7.80 5.47 5.00 -1.56 45 18 1,801 -4
30MAR26 77.50 C 5.77 5.77 3.20 3.26 -1.38 44 254 4,032 +154
30MAR26 80.00 C 4.00 4.00 1.78 2.01 -1.05 45 751 5,201 +78
30MAR26 82.50 C 1.80 1.80 1.00 1.17 -0.71 46 580 6,823 -71
30MAR26 85.00 C 1.30 1.54 0.50 0.64 -0.46 47 735 6,316 -81
30MAR26 87.50 C 0.65 0.65 0.29 0.31 -0.28 47 623 6,292 -265
30MAR26 90.00 C 0.45 0.45 0.16 0.14 -0.16 47 624 11,821 -16
30MAR26 92.50 C 0.19 0.19 0.11 0.06 -0.08 47 179 3,071 +65
30MAR26 95.00 C 0.08 0.09 0.07 0.03 -0.03 48 154 6,199 +40
30MAR26 97.50 C 0.08 0.08 0.04 0.01 -0.02 48 42 14,491 -22
30MAR26 100.00 C 0.08 0.09 0.03 0.01 0.00 53 155 13,246 -45
30MAR26 102.50 C 0.04 0.04 0.03 0.01 0.00 58 141 9,433 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20,739 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,778 0
30MAR26 110.00 C 0.04 0.04 0.04 0.01 0.00 72 1 22,056 -1
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3,457 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8,163 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 5,441 0
30MAR26 120.00 C 0.01 0.01 0.01 0.01 0.00 88 22 11,731 -22
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4,353 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 14,855 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2,716 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 103 0 9,103 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 11,125 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 120 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 130 0 9,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 141 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 144 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 149 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 154 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 157 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 159 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 162 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 164 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 167 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 169 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 171 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 174 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 176 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 178 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 180 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 184 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 188 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 192 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 196 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 204 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 208 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 211 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 215 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 218 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 221 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 224 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 228 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 231 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 234 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 237 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 240 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 242 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 245 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 248 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 253 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 258 0 446 0
29APR26 37.00 C 0.00 0.00 0.00 42.25 -1.71 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 41.26 -1.70 70 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 40.26 -1.70 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 39.26 -1.70 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 38.27 -1.69 65 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 37.18 -1.78 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 36.27 -1.69 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 35.27 -1.69 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 34.28 -1.73 55 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 33.28 -1.68 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.23 -1.73 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.18 -1.78 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.29 -1.67 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.29 -1.67 0 0 1,072 0
29APR26 52.50 C 0.00 0.00 0.00 26.81 -1.65 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.35 -1.61 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.94 -1.52 51 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.50 -1.46 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.03 -1.58 43 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 14.57 -1.54 38 0 56 0
29APR26 67.50 C 0.00 0.00 0.00 12.46 -1.25 42 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 10.32 -1.52 41 0 14 0
29APR26 72.50 C 8.00 8.00 8.00 8.33 -1.38 40 10 72 -10
29APR26 75.00 C 0.00 0.00 0.00 6.54 -1.25 39 0 752 0
29APR26 77.50 C 7.18 7.18 4.55 5.02 -1.08 38 743 1,957 +333
29APR26 80.00 C 5.52 5.52 3.38 3.70 -0.89 38 234 3,655 +94
29APR26 82.50 C 3.47 3.58 2.57 2.73 -0.74 38 315 5,048 -152
29APR26 85.00 C 2.50 2.50 1.79 1.96 -0.56 38 455 2,497 +94
29APR26 87.50 C 1.50 1.50 1.29 1.40 -0.39 39 519 1,919 +185
29APR26 90.00 C 1.55 1.55 0.86 0.97 -0.27 39 719 3,365 +8
29APR26 92.50 C 0.90 1.02 0.65 0.64 -0.20 39 1,055 2,509 +305
29APR26 95.00 C 0.80 0.80 0.48 0.42 -0.13 39 88 3,226 +27
29APR26 97.50 C 0.40 0.41 0.36 0.27 -0.09 39 501 3,331 +43
29APR26 100.00 C 0.30 0.33 0.29 0.17 -0.06 39 44 5,456 -11
29APR26 102.50 C 0.23 0.25 0.23 0.11 -0.03 39 446 6,981 -25
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 2,759 0
29APR26 107.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 2,225 0
29APR26 110.00 C 0.16 0.17 0.15 0.03 0.00 40 293 2,761 +94
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1,215 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,864 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 541 0
29APR26 120.00 C 0.13 0.13 0.11 0.01 0.00 44 29 833 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 174 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 329 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 329 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 467 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 206 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 784 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 8,633 0
29APR26 145.00 C 0.04 0.04 0.04 0.01 0.00 61 999 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 992 0
29APR26 150.00 C 0.06 0.06 0.06 0.01 0.00 64 10 19,677 0
28MAY26 37.00 C 0.00 0.00 0.00 42.31 -1.65 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 41.26 -1.70 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 40.29 -1.67 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 39.26 -1.70 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 38.34 -1.62 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 37.34 -1.62 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 36.38 -1.58 54 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 35.34 -1.62 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 34.28 -1.73 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 33.36 -1.60 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 32.35 -1.61 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 31.37 -1.59 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.41 -1.55 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.42 -1.54 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.01 -1.45 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.61 -1.35 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.23 -1.30 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.00 -1.17 47 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 17.58 -1.28 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.49 -1.13 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.08 -1.35 39 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 11.14 -1.27 39 0 64 0
28MAY26 72.50 C 0.00 0.00 0.00 9.37 -1.17 39 0 64 0
28MAY26 75.00 C 7.94 8.00 7.47 7.88 -0.97 39 68 1,699 +35
28MAY26 77.50 C 6.45 6.67 6.14 6.35 -1.16 38 563 2,818 +465
28MAY26 80.00 C 6.10 6.10 4.69 5.10 -1.00 38 621 3,873 +235
28MAY26 82.50 C 4.43 4.43 3.79 4.03 -0.86 38 240 4,327 0
28MAY26 85.00 C 4.53 4.53 3.01 3.19 -0.70 38 236 4,391 -1
28MAY26 87.50 C 2.46 2.62 2.44 2.50 -0.60 38 93 2,141 -30
28MAY26 90.00 C 2.53 2.53 1.84 1.97 -0.48 39 33 1,528 +1
28MAY26 92.50 C 1.50 1.50 1.50 1.53 -0.37 39 10 971 0
28MAY26 95.00 C 1.17 1.23 1.15 1.15 -0.30 39 3 1,166 0
28MAY26 97.50 C 0.97 1.00 0.95 0.86 -0.24 39 24 1,831 0
28MAY26 100.00 C 0.83 0.83 0.73 0.64 -0.19 39 226 2,447 +7
28MAY26 102.50 C 0.69 0.69 0.69 0.47 -0.14 39 5 1,442 0
28MAY26 105.00 C 0.53 0.53 0.53 0.34 -0.11 39 10 1,198 0
28MAY26 107.50 C 0.65 0.65 0.65 0.25 -0.08 39 80 580 0
28MAY26 110.00 C 0.00 0.00 0.00 0.18 -0.06 39 0 1,891 0
28MAY26 112.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 193 0
28MAY26 115.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 344 0
28MAY26 120.00 C 0.26 0.26 0.26 0.05 -0.02 39 20 1,052 +20
28MAY26 122.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 317 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 440 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 311 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 133 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 630 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 213 0
29JUN26 37.00 C 0.00 0.00 0.00 42.38 -1.58 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 41.39 -1.57 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 40.44 -1.52 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 39.26 -1.70 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 38.42 -1.54 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 37.34 -1.62 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.38 -1.58 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.46 -1.50 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.28 -1.81 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.36 -1.76 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.56 -1.59 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.37 -1.64 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.41 -1.65 0 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 29.42 -1.70 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 27.11 -1.61 38 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 24.77 -1.59 40 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 22.29 -1.72 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.32 -1.41 42 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 18.14 -1.31 41 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 16.03 -1.31 41 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 13.96 -1.37 39 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 12.15 -1.22 39 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 10.50 -1.13 39 0 121 0
29JUN26 75.00 C 0.00 0.00 0.00 9.03 -1.01 39 0 4,788 0
29JUN26 77.50 C 9.20 9.77 7.24 7.62 -0.91 39 542 3,600 +448
29JUN26 80.00 C 8.31 8.31 6.07 6.40 -0.80 39 561 15,297 +103
29JUN26 82.50 C 5.65 5.65 5.08 5.32 -0.89 39 336 4,255 +29
29JUN26 85.00 C 5.30 5.30 4.14 4.42 -0.75 39 158 5,323 +40
29JUN26 87.50 C 3.65 3.74 3.63 3.67 -0.66 39 157 2,370 +125
29JUN26 90.00 C 3.24 3.24 2.90 3.00 -0.52 39 234 6,912 -2
29JUN26 92.50 C 2.85 2.85 2.42 2.54 -0.47 40 547 1,893 +207
29JUN26 95.00 C 2.44 2.44 2.01 2.07 -0.37 40 307 5,957 +86
29JUN26 97.50 C 1.70 1.73 1.69 1.67 -0.33 40 240 4,509 +211
29JUN26 100.00 C 1.60 1.60 1.42 1.34 -0.28 40 420 14,009 +50
29JUN26 102.50 C 1.20 1.20 1.20 1.07 -0.23 40 2 4,123 -2
29JUN26 105.00 C 1.03 1.11 0.99 0.85 -0.19 39 142 15,675 +52
29JUN26 107.50 C 0.89 0.93 0.89 0.67 -0.16 39 60 2,468 +30
29JUN26 110.00 C 0.82 0.82 0.82 0.53 -0.13 39 1 10,031 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.41 -0.11 39 0 1,042 0
29JUN26 115.00 C 0.65 0.65 0.65 0.32 -0.09 39 1 12,303 -1
29JUN26 117.50 C 0.59 0.59 0.59 0.25 -0.07 39 30 3,683 +30
29JUN26 120.00 C 0.00 0.00 0.00 0.20 -0.05 39 0 6,486 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.05 39 0 3,196 0
29JUN26 125.00 C 0.48 0.48 0.48 0.12 -0.03 39 1 7,243 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 1,426 0
29JUN26 130.00 C 0.40 0.40 0.38 0.07 -0.02 39 500 15,988 +500
29JUN26 132.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 2,555 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 2,394 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 744 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,845 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 322 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 538 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 547 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 472 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 306 0
29JUN26 200.00 C 0.08 0.08 0.08 0.01 0.00 56 40 2,536 -10
29SEP26 37.00 C 0.00 0.00 0.00 42.48 -1.85 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.48 -1.88 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.65 -1.75 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.70 -1.69 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.75 -1.73 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.91 -1.62 45 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.96 -1.64 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.02 -1.62 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.09 -1.62 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.15 -1.61 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.22 -1.61 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.32 -1.58 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.27 -1.71 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.48 -1.58 44 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 28.10 -1.70 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.16 -1.43 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.03 -1.39 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.85 -1.64 41 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 19.94 -1.53 41 0 3 0
29SEP26 65.00 C 18.00 18.00 18.00 18.20 -1.37 42 1 1 +1
29SEP26 67.50 C 0.00 0.00 0.00 16.30 -1.28 40 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 14.56 -1.24 40 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 13.01 -1.12 39 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 11.67 -0.88 39 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 10.44 -0.78 40 0 239 0
29SEP26 80.00 C 9.42 9.45 9.05 9.17 -1.06 39 186 5,194 -126
29SEP26 82.50 C 8.33 8.33 8.03 8.22 -0.92 40 48 1,401 0
29SEP26 85.00 C 0.00 0.00 0.00 7.25 -0.84 39 0 2,883 0
29SEP26 87.50 C 0.00 0.00 0.00 6.41 -0.75 40 0 2,641 0
29SEP26 90.00 C 0.00 0.00 0.00 5.68 -0.63 40 0 7,081 0
29SEP26 92.50 C 5.96 5.96 5.96 5.03 -0.51 40 60 799 +60
29SEP26 95.00 C 4.26 4.26 4.26 4.46 -0.40 40 2 4,337 0
29SEP26 97.50 C 3.86 4.00 3.86 3.94 -0.32 40 250 1,977 +250
29SEP26 100.00 C 4.42 4.42 4.42 3.44 -0.28 40 5,002 12,736 +4,931
29SEP26 102.50 C 0.00 0.00 0.00 3.00 -0.24 40 0 3,293 0
29SEP26 105.00 C 0.00 0.00 0.00 2.61 -0.21 40 0 2,496 0
29SEP26 107.50 C 0.00 0.00 0.00 2.27 -0.19 40 0 1,477 0
29SEP26 110.00 C 2.15 2.15 2.15 1.97 -0.16 40 60 5,792 -60
29SEP26 112.50 C 0.00 0.00 0.00 1.71 -0.14 40 0 630 0
29SEP26 115.00 C 0.00 0.00 0.00 1.48 -0.12 40 0 1,549 0
29SEP26 117.50 C 1.58 1.58 1.58 1.28 -0.10 40 10 820 0
29SEP26 120.00 C 1.56 1.56 1.46 1.11 -0.08 40 70 1,877 -60
29SEP26 122.50 C 1.37 1.37 1.37 0.96 -0.07 40 100 1,035 +100
29SEP26 125.00 C 0.00 0.00 0.00 0.83 -0.06 40 0 1,247 0
29SEP26 127.50 C 0.00 0.00 0.00 0.71 -0.06 40 0 412 0
29SEP26 130.00 C 0.00 0.00 0.00 0.62 -0.04 40 0 2,530 0
29SEP26 132.50 C 0.00 0.00 0.00 0.53 -0.04 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.46 -0.03 40 0 289 0
29SEP26 137.50 C 0.00 0.00 0.00 0.39 -0.03 40 0 139 0
29SEP26 140.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.29 -0.02 40 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 253 0
29SEP26 147.50 C 0.00 0.00 0.00 0.22 -0.01 40 0 160 0
29SEP26 150.00 C 0.00 0.00 0.00 0.19 -0.01 40 0 530 0
29SEP26 152.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 215 0
29SEP26 155.00 C 0.00 0.00 0.00 0.14 0.00 40 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.12 0.00 40 0 1,129 0
29SEP26 160.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 43.23 -1.73 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.17 -1.85 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.33 -1.97 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.44 -1.73 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.44 -1.85 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.51 -1.79 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.78 -1.63 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.89 -1.60 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.97 -1.58 47 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 35.10 -1.79 47 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 34.08 -1.70 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.37 -1.51 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.37 -1.82 45 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 31.46 -1.69 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.35 -1.67 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.53 -1.54 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.52 -1.48 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.38 -1.61 42 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 21.70 -1.15 42 0 31 0
30DEC26 65.00 C 0.00 0.00 0.00 19.98 -1.07 42 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 18.31 -1.33 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.76 -1.25 41 0 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 15.24 -0.97 40 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 13.89 -0.97 40 0 28 0
30DEC26 77.50 C 0.00 0.00 0.00 12.63 -0.93 40 0 74 0
30DEC26 80.00 C 11.55 11.83 11.34 12.10 -0.35 42 327 2,800 +327
30DEC26 82.50 C 10.49 10.93 10.40 10.55 -0.95 40 185 2,398 +152
30DEC26 85.00 C 9.83 9.83 9.68 9.55 -0.91 40 120 4,851 +90
30DEC26 87.50 C 0.00 0.00 0.00 8.69 -0.82 40 0 1,346 0
30DEC26 90.00 C 8.01 8.01 8.01 7.92 -0.71 40 60 6,645 0
30DEC26 92.50 C 7.32 7.32 7.32 7.24 -0.58 40 30 521 +30
30DEC26 95.00 C 6.57 6.57 6.57 6.60 -0.48 40 17 1,540 +17
30DEC26 97.50 C 0.00 0.00 0.00 6.01 -0.39 41 0 1,449 0
30DEC26 100.00 C 5.31 5.56 5.31 5.48 -0.31 41 12 4,351 +6
30DEC26 102.50 C 0.00 0.00 0.00 5.00 -0.23 41 0 775 0
30DEC26 105.00 C 4.70 4.70 4.50 4.61 -0.11 41 3 1,017 0
30DEC26 107.50 C 0.00 0.00 0.00 4.20 -0.05 41 0 301 0
30DEC26 110.00 C 3.83 3.95 3.83 3.84 +0.01 41 2 1,104 0
30DEC26 112.50 C 3.53 3.53 3.53 3.47 +0.02 41 5 135 0
30DEC26 115.00 C 3.38 3.38 3.38 3.14 +0.03 41 1 291 0
30DEC26 117.50 C 3.00 3.00 3.00 2.84 +0.04 41 1 489 -1
30DEC26 120.00 C 2.90 2.90 2.77 2.56 +0.04 41 19 987 +3
30DEC26 122.50 C 2.56 2.56 2.55 2.32 +0.06 41 6 844 -1
30DEC26 125.00 C 2.60 2.60 2.60 2.09 +0.06 41 24 893 0
30DEC26 127.50 C 2.16 2.16 2.16 1.89 +0.06 41 100 946 +100
30DEC26 130.00 C 2.07 2.13 2.01 1.71 +0.07 41 2,264 3,034 +2,256
30DEC26 132.50 C 1.90 1.99 1.87 1.54 +0.06 41 1,500 2,371 +1,500
30DEC26 135.00 C 1.85 1.85 1.77 1.39 +0.07 41 140 564 +130
30DEC26 137.50 C 0.00 0.00 0.00 1.26 +0.07 41 0 325 0
30DEC26 140.00 C 1.63 1.63 1.56 1.13 +0.06 41 81 315 +76
30DEC26 142.50 C 0.00 0.00 0.00 1.02 +0.06 41 0 285 0
30DEC26 145.00 C 1.47 1.47 1.47 0.92 +0.06 41 10 159 +10
30DEC26 147.50 C 1.36 1.36 1.36 0.83 +0.06 41 30 117 +27
30DEC26 150.00 C 1.40 1.40 1.40 0.75 +0.06 41 2 959 +2
30DEC26 152.50 C 1.25 1.25 1.25 0.68 +0.06 41 9 1,320 0
30DEC26 155.00 C 1.12 1.12 1.12 0.61 +0.05 41 10 709 +10
30DEC26 157.50 C 1.07 1.07 1.07 0.55 +0.05 41 20 286 0
30DEC26 160.00 C 0.00 0.00 0.00 0.50 +0.05 41 0 478 0
30MAR27 37.00 C 0.00 0.00 0.00 43.65 -1.85 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.83 -1.76 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.83 -1.85 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.93 -1.85 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.05 -1.83 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.17 -1.88 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.41 -1.68 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.54 -1.67 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.55 -1.87 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.82 -1.73 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.98 -1.70 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.17 -1.66 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.34 -1.65 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.52 -1.64 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.78 -1.34 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.68 -1.41 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 26.60 -1.40 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.91 -1.37 42 0 3 0
30MAR27 62.50 C 0.00 0.00 0.00 23.22 -1.09 42 0 0 0
30MAR27 65.00 C 22.63 22.63 22.63 21.51 -1.12 41 2 2 +2
30MAR27 67.50 C 0.00 0.00 0.00 19.92 -1.28 41 0 1 0
30MAR27 70.00 C 18.20 18.20 18.20 18.41 -1.27 41 1 36 +1
30MAR27 72.50 C 0.00 0.00 0.00 17.05 -1.20 40 0 20 0
30MAR27 75.00 C 15.56 15.59 15.56 15.91 -1.00 41 60 352 +30
30MAR27 77.50 C 14.30 14.30 14.30 14.37 -1.28 40 1 2 +1
30MAR27 80.00 C 13.30 13.30 13.25 13.45 -1.02 40 15 48 +5
30MAR27 82.50 C 0.00 0.00 0.00 12.41 -0.95 40 13 159 +3
30MAR27 85.00 C 0.00 0.00 0.00 11.38 -0.95 40 13 106 +3
30MAR27 87.50 C 0.00 0.00 0.00 10.48 -0.90 40 0 6 0
30MAR27 90.00 C 9.74 9.74 9.74 9.73 -0.76 40 90 264 +90
30MAR27 92.50 C 0.00 0.00 0.00 9.08 -0.58 40 0 91 0
30MAR27 95.00 C 0.00 0.00 0.00 8.39 -0.50 40 0 346 0
30MAR27 97.50 C 0.00 0.00 0.00 7.73 -0.45 40 0 113 0
30MAR27 100.00 C 7.10 7.10 7.10 7.14 -0.39 40 14 197 0
30MAR27 102.50 C 6.74 6.74 6.62 6.56 -0.36 40 113 447 +5
30MAR27 105.00 C 0.00 0.00 0.00 6.03 -0.33 40 13 32 0
30MAR27 107.50 C 5.83 5.83 5.83 5.54 -0.30 40 95 164 +30
30MAR27 110.00 C 0.00 0.00 0.00 5.09 -0.28 40 0 53 0
30MAR27 112.50 C 4.70 4.99 4.70 4.68 -0.25 40 105 189 +95
TOTAL CALL 33,793 763,948 +13,774
20MAR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20MAR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
20MAR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 588 0
20MAR26 72.50 P 0.01 0.01 0.01 0.00 -0.01 0 4 595 0
20MAR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,332 0
20MAR26 77.50 P 0.02 0.15 0.01 0.00 -0.11 0 335 2,166 +54
20MAR26 80.00 P 0.40 1.40 0.01 0.85 +0.17 0 682 0 -1,339
20MAR26 82.50 P 0.82 3.91 0.82 3.35 +1.16 0 380 0 -183
20MAR26 85.00 P 4.26 4.26 4.26 5.85 +1.51 0 17 0 -21
20MAR26 87.50 P 8.00 8.00 8.00 8.35 +1.55 0 15 0 -15
20MAR26 90.00 P 0.00 0.00 0.00 10.85 +1.55 0 0 0 -1
20MAR26 92.50 P 0.00 0.00 0.00 13.35 +1.55 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 15.85 +1.55 0 0 0 0
20MAR26 97.50 P 0.00 0.00 0.00 18.35 +1.55 0 0 0 0
20MAR26 100.00 P 0.00 0.00 0.00 20.85 +1.55 0 0 0 0
20MAR26 102.50 P 0.00 0.00 0.00 23.35 +1.55 0 0 0 0
20MAR26 105.00 P 0.00 0.00 0.00 25.85 +1.55 0 0 0 0
20MAR26 107.50 P 0.00 0.00 0.00 28.35 +1.55 0 0 0 0
20MAR26 110.00 P 0.00 0.00 0.00 30.85 +1.55 0 0 0 0
20MAR26 112.50 P 0.00 0.00 0.00 33.35 +1.55 0 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 56 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.03 0.00 53 0 110 0
27MAR26 70.00 P 0.20 0.25 0.18 0.11 +0.01 53 19 139 +5
27MAR26 72.50 P 0.35 0.54 0.32 0.32 +0.04 53 100 176 +11
27MAR26 75.00 P 0.38 1.03 0.38 0.79 +0.18 54 529 905 -125
27MAR26 77.50 P 0.82 1.90 0.82 1.61 +0.38 54 786 380 +236
27MAR26 80.00 P 1.50 3.20 1.50 2.86 +0.68 55 492 281 +9
27MAR26 82.50 P 3.65 4.75 3.65 4.51 +1.00 56 37 131 +26
27MAR26 85.00 P 6.48 6.48 6.48 6.48 +1.31 57 1 60 -1
27MAR26 87.50 P 8.00 8.00 8.00 8.57 +1.46 53 13 17 +13
27MAR26 90.00 P 0.00 0.00 0.00 10.93 +1.38 53 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 13.37 +1.47 53 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 16.01 +1.68 79 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 18.36 +1.35 65 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 20.87 +1.38 75 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 23.35 +1.47 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 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 0.00 123 0 219 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 0.00 114 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 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 64 0 1,690 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 741 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,354 0
30MAR26 67.50 P 0.10 0.17 0.10 0.04 +0.01 46 55 2,758 +34
30MAR26 70.00 P 0.24 0.30 0.20 0.14 +0.04 47 170 6,124 -40
30MAR26 72.50 P 0.43 0.62 0.41 0.38 +0.10 47 365 5,211 +192
30MAR26 75.00 P 0.49 1.18 0.49 0.87 +0.23 47 730 11,291 -278
30MAR26 77.50 P 0.82 2.10 0.82 1.71 +0.42 47 333 5,539 -136
30MAR26 80.00 P 1.50 3.51 1.50 2.96 +0.70 48 544 11,183 +28
30MAR26 82.50 P 2.51 4.95 2.51 4.61 +1.10 49 53 6,211 +1
30MAR26 85.00 P 4.23 7.04 4.05 6.52 +1.19 49 1,043 22,333 -32
30MAR26 87.50 P 5.85 8.38 5.85 8.61 +1.50 46 22 6,086 -2
30MAR26 90.00 P 8.00 11.00 8.00 10.94 +1.11 46 216 20,876 -133
30MAR26 92.50 P 10.50 10.50 10.50 13.78 +1.88 72 4 4,826 0
30MAR26 95.00 P 13.80 16.33 13.80 16.15 +1.47 75 20 19,386 -5
30MAR26 97.50 P 15.50 19.00 15.50 18.50 +1.33 73 13 8,983 -2
30MAR26 100.00 P 19.88 20.45 19.88 21.48 +1.60 106 6 20,309 -2
30MAR26 102.50 P 0.00 0.00 0.00 23.61 +1.73 95 0 2,439 -808
30MAR26 105.00 P 0.00 0.00 0.00 25.99 +1.54 93 0 11,812 0
30MAR26 107.50 P 0.00 0.00 0.00 28.52 +1.65 102 0 337 0
30MAR26 110.00 P 0.00 0.00 0.00 31.01 +1.57 107 0 3,817 -30
30MAR26 112.50 P 0.00 0.00 0.00 33.52 +1.65 113 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.01 +1.64 118 0 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 38.51 +1.64 124 0 1,080 0
30MAR26 120.00 P 0.00 0.00 0.00 41.02 +1.65 130 0 788 0
30MAR26 122.50 P 45.04 45.04 45.04 43.54 +1.60 137 1 991 0
30MAR26 125.00 P 0.00 0.00 0.00 46.01 +1.63 140 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 48.49 +1.55 142 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 51.05 +1.61 154 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 53.54 +1.60 157 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.01 +1.57 159 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 58.54 +1.61 167 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.05 +1.62 172 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 63.54 +1.61 176 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 66.14 +1.71 190 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 68.54 +1.61 184 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 71.05 +1.74 189 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 73.54 +1.61 192 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 76.04 +1.61 195 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 78.55 +1.62 200 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 81.04 +1.61 203 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 83.54 +1.61 207 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 85.98 +1.55 202 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 88.54 +1.61 214 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 90.98 +1.55 209 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 93.54 +1.61 221 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 96.04 +1.61 224 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 98.54 +1.68 227 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 100.98 +1.62 222 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 103.54 +1.61 234 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 105.98 +1.55 228 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 108.51 +1.63 237 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 111.04 +1.67 243 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 113.51 +1.63 242 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 116.10 +1.80 257 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 118.54 +1.62 253 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 121.10 +1.68 263 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 126.04 +1.62 261 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 131.04 +1.62 267 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 136.04 +1.62 272 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 141.14 +1.72 290 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 146.04 +1.62 282 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 151.03 +1.61 285 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 156.10 +1.68 300 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 161.03 +1.61 294 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 166.03 +1.68 299 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 171.03 +1.67 303 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 176.09 +1.73 317 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 181.03 +1.61 312 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 186.03 +1.62 316 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 191.09 +1.68 330 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 196.03 +1.62 324 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 200.98 +1.57 319 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 206.06 +1.65 337 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 211.01 +1.60 332 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 216.00 +1.59 334 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 221.00 +1.59 338 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 231.00 +1.66 345 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 241.00 +1.70 352 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 306 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 219 0
29APR26 60.00 P 0.24 0.27 0.24 0.05 +0.02 39 38 662 +8
29APR26 62.50 P 0.30 0.36 0.30 0.11 +0.04 38 41 822 +41
29APR26 65.00 P 0.41 0.44 0.41 0.25 +0.09 39 11 973 +11
29APR26 67.50 P 0.58 0.77 0.58 0.48 +0.16 39 42 869 -10
29APR26 70.00 P 0.88 1.14 0.88 0.86 +0.25 39 77 2,304 +19
29APR26 72.50 P 1.25 1.67 1.25 1.43 +0.37 39 112 2,117 +31
29APR26 75.00 P 1.49 2.60 1.49 2.21 +0.51 39 262 5,582 +129
29APR26 77.50 P 2.38 3.50 2.25 3.25 +0.66 39 1,040 3,015 +293
29APR26 80.00 P 3.83 4.62 3.83 4.48 +0.93 39 515 12,874 +48
29APR26 82.50 P 5.98 6.20 5.45 6.01 +1.07 39 240 3,068 +130
29APR26 85.00 P 0.00 0.00 0.00 7.77 +1.38 40 6 3,187 0
29APR26 87.50 P 9.95 9.95 9.95 9.72 +1.53 41 8 3,740 0
29APR26 90.00 P 9.14 9.14 9.14 11.83 +1.66 42 52 4,035 -52
29APR26 92.50 P 13.65 13.65 13.65 14.07 +1.76 43 31 3,599 +1
29APR26 95.00 P 0.00 0.00 0.00 16.57 +1.78 48 0 6,645 0
29APR26 97.50 P 0.00 0.00 0.00 18.67 +1.50 44 4 4,028 +4
29APR26 100.00 P 0.00 0.00 0.00 21.48 +1.60 55 0 736 0
29APR26 102.50 P 0.00 0.00 0.00 23.61 +1.46 50 0 215 0
29APR26 105.00 P 0.00 0.00 0.00 25.99 +1.51 50 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 28.52 +1.57 54 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 31.01 +1.57 57 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 33.52 +1.65 61 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.01 +1.64 63 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 38.51 +1.64 67 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 41.02 +1.65 70 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 43.54 +1.60 74 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.01 +1.63 75 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.49 +1.55 76 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.07 +1.63 83 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.60 +1.66 87 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 56.01 +1.57 85 0 0 -2
29APR26 137.50 P 0.00 0.00 0.00 58.54 +1.61 89 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.05 +1.58 92 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 63.54 +1.61 93 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 66.14 +1.71 101 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 68.54 +1.61 98 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.05 +1.73 101 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
28MAY26 50.00 P 0.18 0.18 0.18 0.01 0.00 39 4 79 +4
28MAY26 52.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 60 0
28MAY26 57.50 P 0.43 0.43 0.43 0.13 +0.03 39 1 181 -1
28MAY26 60.00 P 0.53 0.60 0.53 0.24 +0.05 39 36 842 +32
28MAY26 62.50 P 0.74 0.74 0.74 0.43 +0.09 39 2 1,059 -2
28MAY26 65.00 P 0.00 0.00 0.00 0.72 +0.14 39 0 1,558 0
28MAY26 67.50 P 1.20 1.48 1.20 1.14 +0.21 39 48 1,646 -8
28MAY26 70.00 P 1.88 1.88 1.88 1.71 +0.30 39 30 1,897 -30
28MAY26 72.50 P 2.56 2.56 2.56 2.45 +0.40 39 4 3,188 -4
28MAY26 75.00 P 3.21 3.63 3.20 3.38 +0.58 39 258 2,779 +27
28MAY26 77.50 P 4.19 4.79 4.13 4.46 +0.78 39 291 4,468 +4
28MAY26 80.00 P 4.50 6.00 4.50 5.70 +0.86 39 792 5,914 +82
28MAY26 82.50 P 6.54 7.30 6.54 7.15 +0.98 39 548 2,787 +458
28MAY26 85.00 P 0.00 0.00 0.00 8.77 +0.95 39 0 3,382 0
28MAY26 87.50 P 10.74 10.75 10.74 10.51 +1.26 39 35 1,749 -10
28MAY26 90.00 P 9.65 9.65 9.65 12.45 +1.12 39 5 1,115 0
28MAY26 92.50 P 12.53 12.53 12.51 14.86 +1.58 42 90 842 -60
28MAY26 95.00 P 0.00 0.00 0.00 17.05 +1.41 43 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 18.98 +1.29 40 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 21.48 +1.40 44 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 23.78 +1.39 43 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 25.99 +1.24 40 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 28.52 +1.38 44 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 31.01 +1.44 46 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 33.52 +1.49 49 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 36.01 +1.50 51 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 38.51 +1.32 53 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 41.02 +1.34 56 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 43.54 +1.35 58 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 46.01 +1.63 60 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 48.49 +1.30 61 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 51.07 +1.63 66 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 53.60 +1.41 69 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 56.01 +1.33 68 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 58.54 +1.36 71 0 0 0
28MAY26 140.00 P 60.00 60.00 60.00 61.05 +1.37 73 28 28 +28
28MAY26 142.50 P 0.00 0.00 0.00 63.54 +1.61 75 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 66.14 +1.46 79 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 68.54 +1.61 78 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 71.05 +1.38 80 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 39 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29JUN26 49.00 P 0.32 0.32 0.32 0.05 +0.01 40 30 3,505 -30
29JUN26 50.00 P 0.35 0.35 0.35 0.06 +0.01 40 60 124 -3
29JUN26 52.50 P 0.00 0.00 0.00 0.12 +0.03 40 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 +0.04 39 0 195 0
29JUN26 57.50 P 0.73 0.73 0.73 0.36 +0.07 39 30 305 +5
29JUN26 60.00 P 0.99 0.99 0.99 0.59 +0.11 39 30 1,347 0
29JUN26 62.50 P 1.18 1.18 1.18 0.91 +0.16 40 30 780 +30
29JUN26 65.00 P 1.53 1.64 1.53 1.34 +0.22 40 91 2,824 +61
29JUN26 67.50 P 2.03 2.03 2.03 1.89 +0.27 40 30 7,404 -30
29JUN26 70.00 P 2.80 2.84 2.65 2.59 +0.34 40 34 8,851 +2
29JUN26 72.50 P 0.00 0.00 0.00 3.44 +0.42 40 0 3,335 0
29JUN26 75.00 P 4.50 4.61 4.23 4.47 +0.66 40 9 18,268 +5
29JUN26 77.50 P 5.20 5.67 5.16 5.59 +0.81 40 272 6,838 +182
29JUN26 80.00 P 6.57 7.11 6.43 6.83 +0.92 39 523 22,402 -30
29JUN26 82.50 P 7.50 8.35 7.50 8.28 +0.88 40 217 5,953 +179
29JUN26 85.00 P 9.98 10.11 9.41 9.88 +1.00 40 166 6,793 +158
29JUN26 87.50 P 11.82 12.00 11.15 11.64 +1.31 40 77 2,669 +77
29JUN26 90.00 P 11.54 11.54 11.54 13.76 +1.66 42 60 8,355 -7
29JUN26 92.50 P 0.00 0.00 0.00 15.77 +1.28 42 0 4,090 0
29JUN26 95.00 P 0.00 0.00 0.00 17.69 +1.20 42 0 15,663 0
29JUN26 97.50 P 0.00 0.00 0.00 20.00 +1.47 44 0 7,350 0
29JUN26 100.00 P 21.00 21.00 21.00 22.33 +1.36 45 4 18,265 +4
29JUN26 102.50 P 0.00 0.00 0.00 24.60 +1.98 46 0 5,172 0
29JUN26 105.00 P 0.00 0.00 0.00 26.86 +1.71 47 0 16,709 0
29JUN26 107.50 P 0.00 0.00 0.00 28.90 +1.71 44 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 31.25 +1.44 44 0 10,825 0
29JUN26 112.50 P 0.00 0.00 0.00 33.77 +1.57 47 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 36.01 +1.42 44 0 4,313 0
29JUN26 117.50 P 38.79 38.79 38.79 38.79 +1.60 51 5 301 0
29JUN26 120.00 P 0.00 0.00 0.00 41.49 +1.81 57 0 5,647 0
29JUN26 122.50 P 0.00 0.00 0.00 43.74 +1.55 54 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 46.26 +1.75 57 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 48.49 +1.30 53 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 51.07 +1.52 57 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 53.78 +1.59 63 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 56.22 +1.54 63 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 58.72 +1.54 65 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 61.23 +1.55 67 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 63.71 +1.71 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.14 +1.46 68 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 68.74 +1.74 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.28 +1.61 74 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 73.54 +1.55 70 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 76.24 +1.75 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.74 +1.75 78 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.24 +1.75 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.74 +1.75 81 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.24 +1.74 82 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.74 +1.81 83 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.24 +1.75 85 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.71 +1.78 85 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.21 +1.71 86 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.71 +1.72 88 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.21 +1.71 89 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 103.54 +1.54 86 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 105.98 +1.50 84 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.51 +1.51 87 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.26 +1.65 95 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 113.51 +1.47 89 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.10 +1.50 93 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.54 +1.54 92 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.10 +1.68 95 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 17 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29SEP26 43.00 P 0.38 0.38 0.38 0.10 +0.03 40 1 3 +1
29SEP26 44.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 0.16 +0.04 40 0 61 0
29SEP26 46.00 P 0.00 0.00 0.00 0.19 +0.05 40 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.23 +0.05 40 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.29 +0.07 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.35 +0.08 40 0 42 0
29SEP26 50.00 P 0.86 0.86 0.86 0.41 +0.09 40 10 812 -10
29SEP26 52.50 P 0.00 0.00 0.00 0.62 +0.12 40 0 300 0
29SEP26 55.00 P 1.36 1.36 1.36 0.91 +0.18 40 10 367 +10
29SEP26 57.50 P 1.64 1.64 1.60 1.28 +0.24 40 110 681 +108
29SEP26 60.00 P 2.06 2.06 2.06 1.73 +0.29 40 1 1,338 +1
29SEP26 62.50 P 2.55 2.61 2.55 2.28 +0.34 40 101 724 +34
29SEP26 65.00 P 3.21 3.21 3.21 2.97 +0.44 40 1 1,903 -1
29SEP26 67.50 P 0.00 0.00 0.00 3.75 +0.52 40 0 499 0
29SEP26 70.00 P 4.39 4.76 4.39 4.63 +0.55 40 5,122 17,073 +5,077
29SEP26 72.50 P 0.00 0.00 0.00 5.65 +0.66 40 0 1,282 0
29SEP26 75.00 P 6.42 6.42 6.42 6.71 +0.76 40 50 3,238 +50
29SEP26 77.50 P 7.56 8.02 7.56 7.91 +0.88 40 192 3,911 +97
29SEP26 80.00 P 8.38 9.36 8.38 9.22 +0.98 40 194 8,721 +105
29SEP26 82.50 P 0.00 0.00 0.00 10.62 +1.04 40 0 3,648 0
29SEP26 85.00 P 0.00 0.00 0.00 12.17 +1.14 40 0 6,666 0
29SEP26 87.50 P 13.77 13.77 13.77 13.99 +1.36 41 60 1,893 +30
29SEP26 90.00 P 15.93 15.93 15.93 15.71 +1.33 41 30 4,734 +30
29SEP26 92.50 P 17.05 17.06 17.05 17.43 +1.22 40 60 2,976 +60
29SEP26 95.00 P 19.09 19.09 19.09 19.70 +1.60 42 1 6,398 0
29SEP26 97.50 P 0.00 0.00 0.00 21.40 +1.36 41 0 2,585 0
29SEP26 100.00 P 0.00 0.00 0.00 23.45 +1.13 41 0 6,630 0
29SEP26 102.50 P 0.00 0.00 0.00 25.80 +1.40 43 0 3,856 0
29SEP26 105.00 P 0.00 0.00 0.00 27.26 +0.76 39 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 30.10 +1.44 43 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 32.43 +1.69 44 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 34.70 +1.74 44 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 36.97 +1.75 44 0 1,859 0
29SEP26 117.50 P 0.00 0.00 0.00 39.28 +1.58 45 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 41.53 +1.68 44 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 43.93 +1.74 45 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 46.30 +1.61 45 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 48.72 +1.53 45 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.21 +1.66 46 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 53.78 +1.59 49 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 56.22 +1.54 49 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 58.72 +1.54 51 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 61.23 +1.55 52 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 63.82 +1.82 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.31 +1.63 56 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 68.82 +1.82 57 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.31 +1.64 58 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.82 +1.82 59 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.32 +1.82 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.82 +1.82 62 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.30 +1.81 62 0 0 0
30DEC26 37.00 P 0.45 0.45 0.45 0.12 +0.04 41 12 34 +12
30DEC26 38.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.18 +0.06 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.22 +0.08 41 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 0.26 +0.08 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.32 +0.10 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.38 +0.12 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.44 +0.13 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.52 +0.15 41 0 15,276 0
30DEC26 46.00 P 0.00 0.00 0.00 0.61 +0.18 41 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.69 +0.18 41 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.80 +0.20 41 0 145 0
30DEC26 49.00 P 0.00 0.00 0.00 0.92 +0.24 41 0 324 0
30DEC26 50.00 P 0.00 0.00 0.00 1.05 +0.26 41 0 213 0
30DEC26 52.50 P 0.00 0.00 0.00 1.42 +0.33 41 0 157 0
30DEC26 55.00 P 2.17 2.20 2.17 1.85 +0.37 41 6 379 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.41 +0.47 41 0 292 0
30DEC26 60.00 P 3.20 3.20 3.20 3.04 +0.55 41 5 1,253 +5
30DEC26 62.50 P 0.00 0.00 0.00 3.76 +0.62 42 0 1,121 0
30DEC26 65.00 P 0.00 0.00 0.00 4.55 +0.69 41 0 672 0
30DEC26 67.50 P 5.29 5.29 5.29 5.35 +0.62 41 2 473 0
30DEC26 70.00 P 6.20 6.20 6.20 6.23 +0.62 40 100 19,882 0
30DEC26 72.50 P 7.26 7.26 7.02 7.24 +0.70 40 11 1,291 +1
30DEC26 75.00 P 8.11 8.11 8.11 8.36 +0.79 40 30 1,503 +30
30DEC26 77.50 P 9.28 9.71 9.28 9.59 +0.88 40 425 1,737 +395
30DEC26 80.00 P 10.74 10.91 10.58 10.90 +0.80 40 241 9,824 0
30DEC26 82.50 P 12.30 12.31 12.30 12.32 +1.01 40 54 2,317 +54
30DEC26 85.00 P 13.52 13.52 13.52 13.86 +1.09 40 47 6,988 +2
30DEC26 87.50 P 15.44 15.50 15.04 15.56 +1.25 40 142 1,049 +115
30DEC26 90.00 P 17.00 17.00 17.00 17.43 +1.47 41 2 3,890 -2
30DEC26 92.50 P 0.00 0.00 0.00 19.28 +1.35 41 0 671 0
30DEC26 95.00 P 0.00 0.00 0.00 20.90 +0.98 40 0 2,668 0
30DEC26 97.50 P 0.00 0.00 0.00 22.82 +1.13 41 0 1,793 0
30DEC26 100.00 P 0.00 0.00 0.00 24.78 +1.17 41 0 4,473 0
30DEC26 102.50 P 0.00 0.00 0.00 26.81 +1.15 41 0 262 0
30DEC26 105.00 P 0.00 0.00 0.00 28.89 +1.14 41 0 877 0
30DEC26 107.50 P 0.00 0.00 0.00 31.07 +1.22 42 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 33.18 +1.38 41 0 893 0
30DEC26 112.50 P 0.00 0.00 0.00 35.52 +1.40 42 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 37.84 +1.53 43 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 39.88 +1.35 42 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 42.43 +1.84 44 0 229 0
30DEC26 122.50 P 0.00 0.00 0.00 44.76 +1.88 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 46.86 +1.70 43 0 1,010 0
30DEC26 127.50 P 0.00 0.00 0.00 49.20 +1.54 44 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 51.58 +1.90 44 0 146 0
30DEC26 132.50 P 0.00 0.00 0.00 53.91 +1.53 44 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.42 +1.74 45 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 58.91 +1.73 46 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 61.33 +1.65 46 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 63.82 +1.82 47 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 66.31 +1.63 48 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 68.82 +1.81 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.31 +1.64 51 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 73.82 +1.82 52 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 76.32 +1.82 53 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.82 +1.82 54 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.30 +1.81 54 0 133 0
30MAR27 37.00 P 0.00 0.00 0.00 0.23 +0.05 40 0 66 0
30MAR27 38.00 P 0.00 0.00 0.00 0.27 +0.05 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.33 +0.07 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.39 +0.08 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.45 +0.08 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.53 +0.10 40 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.62 +0.11 40 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.71 +0.12 40 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.81 +0.13 40 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.93 +0.16 40 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 1.05 +0.16 40 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 1.18 +0.17 40 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.33 +0.19 40 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.50 +0.23 40 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.93 +0.24 40 0 183 0
30MAR27 55.00 P 0.00 0.00 0.00 2.49 +0.32 40 0 133 0
30MAR27 57.50 P 0.00 0.00 0.00 3.08 +0.35 40 0 297 0
30MAR27 60.00 P 0.00 0.00 0.00 3.81 +0.42 40 0 45 0
30MAR27 62.50 P 0.00 0.00 0.00 4.59 +0.47 40 0 279 0
30MAR27 65.00 P 5.33 5.33 5.33 5.50 +0.54 40 31 264 +30
30MAR27 67.50 P 6.44 6.44 6.44 6.45 +0.61 40 95 195 -1
30MAR27 70.00 P 7.25 7.25 7.25 7.42 +0.66 40 11 421 +9
30MAR27 72.50 P 8.49 8.49 8.49 8.47 +0.73 40 30 327 +30
30MAR27 75.00 P 9.51 9.56 9.51 9.59 +0.76 40 171 378 +129
30MAR27 77.50 P 10.71 10.71 10.71 10.85 +0.85 39 30 311 +30
30MAR27 80.00 P 12.26 12.26 12.26 12.17 +0.90 39 2 144 +2
30MAR27 82.50 P 0.00 0.00 0.00 13.59 +0.99 39 0 29 0
30MAR27 85.00 P 0.00 0.00 0.00 15.25 +1.18 40 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 16.78 +1.19 39 0 30 0
30MAR27 90.00 P 0.00 0.00 0.00 18.64 +1.42 40 0 117 0
30MAR27 92.50 P 0.00 0.00 0.00 20.23 +0.96 40 0 75 0
30MAR27 95.00 P 0.00 0.00 0.00 22.07 +0.97 40 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 23.95 +1.14 40 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 25.88 +0.59 40 0 157 0
30MAR27 102.50 P 0.00 0.00 0.00 27.86 +1.07 40 0 4 0
30MAR27 105.00 P 0.00 0.00 0.00 29.87 +1.25 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.89 +1.24 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.08 +1.22 41 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.19 +1.44 41 0 1 0
TOTAL PUT 20,694 667,670 +5,664
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$ 11.30
30MAR26 6.75 C 0.00 0.00 0.00 4.55 -0.72 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.30 -0.72 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.06 -0.71 112 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.81 -0.71 104 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.56 -0.71 96 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.31 -0.71 88 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.06 -0.71 81 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.81 -0.71 73 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.56 -0.71 66 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.31 -0.71 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.06 -0.71 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.81 -0.71 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.60 -0.67 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.35 -0.67 56 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.87 -0.64 43 0 0 0
30MAR26 11.00 C 0.42 0.52 0.42 0.46 -0.59 37 6 4 +4
30MAR26 11.50 C 0.13 0.21 0.13 0.19 -0.46 36 79 113 +38
30MAR26 12.00 C 0.07 0.07 0.07 0.06 -0.31 36 1 19 +1
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.16 39 0 52 0
30MAR26 13.00 C 0.02 0.02 0.02 0.01 -0.07 44 2 1,200 -2
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 201 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 121 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 164 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.66 -0.63 59 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.41 -0.65 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.12 -0.68 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.86 -0.69 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.63 -0.69 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.42 -0.66 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.06 -0.58 38 0 0 0
29APR26 11.00 C 0.69 0.73 0.69 0.72 -0.53 36 67 67 +67
29APR26 11.50 C 0.50 0.50 0.50 0.46 -0.44 35 10 24 0
29APR26 12.00 C 0.00 0.00 0.00 0.28 -0.34 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.16 -0.25 35 0 143 0
29APR26 13.00 C 0.10 0.10 0.10 0.09 -0.17 36 21 754 -21
29APR26 13.50 C 0.00 0.00 0.00 0.05 -0.11 36 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.07 37 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.05 35 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.66 -0.72 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.41 -0.74 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.20 -0.71 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.98 -0.69 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.71 -0.72 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.51 -0.69 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.18 -0.53 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.87 -0.50 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.62 -0.41 37 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.43 -0.32 37 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.28 -0.25 37 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.18 -0.19 37 0 119 0
28MAY26 13.50 C 0.00 0.00 0.00 0.12 -0.12 37 0 71 0
28MAY26 14.00 C 0.09 0.09 0.09 0.07 -0.09 37 591 599 +550
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.05 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.37 -0.76 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.13 -0.75 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.89 -0.75 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.66 -0.74 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.42 -0.75 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.20 -0.73 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.99 -0.70 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.74 -0.72 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.55 -0.69 36 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.20 -0.58 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.94 -0.48 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.70 -0.42 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.51 -0.37 36 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.37 -0.30 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 -0.24 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.18 36 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.13 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.10 37 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.07 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.06 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 5,759 0
29JUN26 16.50 C 0.05 0.05 0.05 0.02 -0.03 37 6 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.71 -0.73 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.49 -0.73 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.28 -0.72 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.09 -0.70 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.93 -0.66 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.77 -0.62 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.47 -0.53 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.18 -0.51 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.97 -0.46 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.80 -0.36 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.65 -0.32 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.53 -0.27 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 -0.25 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 -0.21 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 -0.19 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.16 36 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.15 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.12 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.10 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.08 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.07 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.04 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.72 -0.72 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.54 -0.68 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.37 -0.66 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.18 -0.66 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.09 -0.58 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.95 -0.55 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.63 -0.56 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.39 -0.52 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.19 -0.47 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.01 -0.39 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 -0.35 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 -0.32 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 -0.28 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 -0.25 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.22 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.20 35 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.19 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.16 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.15 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.12 35 0 12 0
30DEC26 17.50 C 0.20 0.20 0.20 0.15 -0.10 35 5 5 -2
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.09 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.08 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 -0.07 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.06 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.05 35 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 2,002 0
30MAR27 8.75 C 0.00 0.00 0.00 2.91 -0.63 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.74 -0.61 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.58 -0.60 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.42 -0.59 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.27 -0.58 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.07 -0.62 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.82 -0.58 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.59 -0.54 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.39 -0.50 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.21 -0.41 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 -0.39 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 -0.35 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 -0.31 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.29 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 -0.26 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.53 -0.23 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 -0.22 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 -0.21 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.19 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.16 34 0 0 0
TOTAL CALL 788 24,971 +635
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 124 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 6 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 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 26 0
30MAR26 11.00 P 0.16 0.16 0.16 0.14 +0.08 36 110 383 +110
30MAR26 11.50 P 0.42 0.42 0.42 0.37 +0.21 34 96 547 -54
30MAR26 12.00 P 0.88 0.88 0.82 0.73 +0.37 30 3 303 0
30MAR26 12.50 P 0.00 0.00 0.00 1.21 +0.53 36 0 367 0
30MAR26 13.00 P 1.93 1.93 1.93 1.70 +0.61 0 4 1,072 -4
30MAR26 13.50 P 0.00 0.00 0.00 2.20 +0.65 0 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 2.70 +0.66 0 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 3.20 +0.71 0 0 0 -36
30MAR26 15.00 P 0.00 0.00 0.00 3.70 +0.69 0 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 4.20 +0.68 0 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 4.70 +0.68 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.20 +0.68 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.70 +0.71 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.20 +0.71 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.70 +0.71 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.20 +0.71 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.70 +0.71 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.20 +0.71 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.70 +0.71 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.70 +0.71 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.70 +0.71 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.70 +0.71 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.70 +0.71 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29APR26 10.00 P 0.12 0.12 0.12 0.10 +0.05 36 10 25 +10
29APR26 10.50 P 0.22 0.22 0.22 0.20 +0.09 35 25 125 0
29APR26 11.00 P 0.39 0.39 0.38 0.36 +0.15 34 27 157 0
29APR26 11.50 P 0.39 0.70 0.39 0.60 +0.24 33 74 276 +72
29APR26 12.00 P 0.00 0.00 0.00 0.94 +0.34 34 0 127 0
29APR26 12.50 P 1.42 1.42 1.42 1.33 +0.44 35 43 150 -43
29APR26 13.00 P 1.80 1.80 1.80 1.76 +0.53 35 4 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.22 +0.59 35 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 2.70 +0.64 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.20 +0.65 0 0 50 0
29APR26 15.00 P 0.00 0.00 0.00 3.70 +0.67 0 0 0 -25
29APR26 15.50 P 0.00 0.00 0.00 4.20 +0.68 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.70 +0.68 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.20 +0.68 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.70 +0.71 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.20 +0.71 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.70 +0.71 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.20 +0.71 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 +0.05 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 +0.08 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 +0.11 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 +0.13 37 0 0 0
28MAY26 10.00 P 0.35 0.35 0.32 0.29 +0.16 37 42 125 +5
28MAY26 10.50 P 0.49 0.50 0.49 0.45 +0.22 36 90 75 +45
28MAY26 11.00 P 0.00 0.00 0.00 0.68 +0.30 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.96 +0.39 35 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 1.35 +0.52 37 0 174 0
28MAY26 12.50 P 0.00 0.00 0.00 1.72 +0.58 37 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.15 +0.60 37 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.61 +0.66 39 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.08 +0.70 41 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.56 +0.81 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.05 +0.84 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.52 +0.85 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.99 +0.72 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.46 +0.69 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.99 +0.73 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.45 +0.70 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.97 +0.72 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.47 +0.72 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.04 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.05 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 +0.06 36 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 +0.08 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.10 36 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 +0.12 36 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 +0.14 35 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 +0.20 35 0 60 0
29JUN26 11.00 P 0.83 0.83 0.83 0.80 +0.26 35 10 70 +10
29JUN26 11.50 P 0.00 0.00 0.00 1.08 +0.32 34 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.44 +0.42 35 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.82 +0.50 36 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.23 +0.52 36 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.66 +0.57 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.12 +0.69 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.61 +0.77 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.05 +0.77 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.52 +0.79 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.02 +0.75 41 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.51 +0.74 42 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.00 +0.74 42 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.46 +0.71 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.01 +0.76 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.47 +0.72 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.97 +0.86 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.46 +0.86 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.96 +0.86 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.96 +0.88 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.95 +0.72 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.95 +0.73 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.94 +0.72 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 +0.09 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 +0.10 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 +0.12 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 +0.14 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.16 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.18 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.90 +0.22 37 0 9 0
29SEP26 11.00 P 1.28 1.28 1.28 1.16 +0.27 37 1 1 +1
29SEP26 11.50 P 0.00 0.00 0.00 1.45 +0.31 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.78 +0.35 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 2.14 +0.40 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.52 +0.49 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.93 +0.52 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.36 +0.57 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.81 +0.60 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 +0.64 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.74 +0.69 44 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.22 +0.72 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.71 +0.74 48 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.19 +0.77 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.68 +0.79 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.19 +0.84 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.64 +0.79 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.13 +0.80 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.63 +0.82 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.12 +0.84 58 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.12 +0.86 61 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.08 +0.83 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.95 +0.72 40 0 0 0
30DEC26 8.75 P 0.45 0.46 0.45 0.39 +0.09 35 45 65 +45
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.11 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 +0.12 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 +0.14 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 +0.15 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.18 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 1.06 +0.21 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.25 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.62 +0.29 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.94 +0.33 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.29 +0.38 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.66 +0.41 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.06 +0.48 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.47 +0.52 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.90 +0.54 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.34 +0.59 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.80 +0.62 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.27 +0.65 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.71 +0.73 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.19 +0.76 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.68 +0.79 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.19 +0.83 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.64 +0.79 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.13 +0.80 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.63 +0.82 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.12 +0.84 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.12 +0.86 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.08 +0.83 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.95 +0.72 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.10 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.57 +0.10 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.12 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 +0.13 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.15 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.96 +0.16 35 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 +0.20 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.47 +0.24 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.76 +0.28 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.08 +0.32 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.42 +0.36 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.79 +0.40 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.08 +0.35 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.47 +0.38 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.90 +0.48 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.34 +0.53 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.80 +0.58 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.27 +0.63 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.71 +0.64 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.19 +0.68 38 0 0 0
TOTAL PUT 584 7,770 +136
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 33.20
20MAR26 16.00 C 0.00 0.00 0.00 17.20 -3.12 0 0 0 0
20MAR26 16.50 C 0.00 0.00 0.00 16.70 -3.12 0 0 0 0
20MAR26 17.00 C 17.15 17.20 16.64 16.20 -3.12 0 74 0 0
20MAR26 17.50 C 0.00 0.00 0.00 15.70 -3.12 0 0 0 0
20MAR26 18.00 C 0.00 0.00 0.00 15.20 -3.12 0 0 0 0
20MAR26 18.50 C 0.00 0.00 0.00 14.70 -3.12 0 0 0 0
20MAR26 19.00 C 0.00 0.00 0.00 14.20 -3.12 0 0 0 0
20MAR26 19.50 C 0.00 0.00 0.00 13.70 -3.12 0 0 0 0
20MAR26 20.00 C 0.00 0.00 0.00 13.20 -3.12 0 0 0 0
20MAR26 21.00 C 0.00 0.00 0.00 12.20 -3.12 0 0 0 0
20MAR26 22.00 C 0.00 0.00 0.00 11.20 -3.12 0 0 0 0
20MAR26 23.00 C 0.00 0.00 0.00 10.20 -3.12 0 0 0 0
20MAR26 24.00 C 0.00 0.00 0.00 9.20 -3.12 0 0 0 0
20MAR26 25.00 C 0.00 0.00 0.00 8.20 -3.12 0 0 0 0
20MAR26 26.00 C 0.00 0.00 0.00 7.20 -3.12 0 0 0 0
20MAR26 27.00 C 0.00 0.00 0.00 6.20 -3.12 0 0 0 0
20MAR26 28.00 C 0.00 0.00 0.00 5.20 -3.12 0 0 0 0
20MAR26 29.00 C 0.00 0.00 0.00 4.20 -3.12 0 0 0 0
20MAR26 30.00 C 0.00 0.00 0.00 3.20 -3.12 0 0 0 -2
20MAR26 31.00 C 2.82 3.00 2.82 2.20 -3.12 0 2 0 -119
20MAR26 32.00 C 1.74 1.90 1.62 1.20 -3.23 0 183 0 -75
20MAR26 33.00 C 1.92 1.93 0.38 0.20 -3.14 0 990 3 -404
20MAR26 34.00 C 0.93 0.93 0.01 0.00 -2.35 0 3,770 1,318 -1,106
20MAR26 35.00 C 0.13 0.41 0.01 0.00 -1.48 0 1,880 1,263 +510
20MAR26 36.00 C 0.12 0.40 0.01 0.00 -0.77 0 1,026 1,155 -121
20MAR26 37.00 C 0.07 0.07 0.01 0.00 -0.38 0 171 1,572 -95
20MAR26 38.00 C 0.18 0.18 0.01 0.00 -0.18 0 384 1,050 +227
20MAR26 39.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 1,018 0
20MAR26 40.00 C 0.01 0.01 0.01 0.00 -0.03 0 9 357 +7
20MAR26 41.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 190 0
20MAR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
20MAR26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
20MAR26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 9.49 -2.84 174 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 8.47 -2.86 153 0 0 0
27MAR26 26.00 C 7.72 7.72 7.41 7.44 -2.90 132 8 8 +8
27MAR26 27.00 C 0.00 0.00 0.00 6.43 -2.91 115 0 0 0
27MAR26 28.00 C 0.00 0.00 0.00 5.26 -3.08 69 0 0 0
27MAR26 29.00 C 0.00 0.00 0.00 4.31 -3.04 67 0 0 0
27MAR26 30.00 C 0.00 0.00 0.00 3.38 -2.99 63 0 4 0
27MAR26 31.00 C 0.00 0.00 0.00 2.59 -2.81 65 0 0 0
27MAR26 32.00 C 3.92 3.92 1.85 1.78 -2.80 59 123 119 +118
27MAR26 33.00 C 1.68 1.70 1.11 1.09 -2.46 53 492 443 +248
27MAR26 34.00 C 1.25 1.25 0.64 0.60 -2.12 50 1,133 531 +349
27MAR26 35.00 C 0.76 0.77 0.38 0.29 -1.60 48 712 493 +322
27MAR26 36.00 C 0.63 0.64 0.22 0.11 -1.17 46 491 482 +181
27MAR26 37.00 C 0.26 0.28 0.15 0.04 -0.81 45 321 418 -6
27MAR26 38.00 C 0.18 0.18 0.07 0.01 -0.55 43 334 414 +9
27MAR26 39.00 C 0.09 0.09 0.06 0.01 -0.36 50 21 148 -5
27MAR26 40.00 C 0.06 0.08 0.04 0.01 -0.24 57 429 603 -50
27MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.15 64 0 63 0
27MAR26 42.00 C 0.02 0.02 0.02 0.01 -0.09 70 200 236 +200
27MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 1 0
27MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.04 82 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
30MAR26 16.00 C 18.01 18.04 18.01 17.59 -2.74 305 300 100 -300
30MAR26 16.50 C 0.00 0.00 0.00 17.09 -2.74 294 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.66 -2.67 295 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.02 -2.81 260 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.67 -2.66 276 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.16 -2.67 264 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.59 -2.74 243 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.09 -2.75 234 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.59 -2.75 224 0 349 0
30MAR26 21.00 C 0.00 0.00 0.00 12.58 -2.76 205 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.56 -2.78 185 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.53 -2.81 165 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.51 -2.83 147 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.49 -2.85 130 0 14,469 0
30MAR26 26.00 C 0.00 0.00 0.00 7.47 -2.87 113 0 7 0
30MAR26 27.00 C 6.57 6.78 6.57 6.46 -2.89 99 375 375 +364
30MAR26 28.00 C 0.00 0.00 0.00 5.47 -2.88 86 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 4.50 -2.86 76 0 118 0
30MAR26 30.00 C 0.00 0.00 0.00 3.45 -2.93 58 0 666 0
30MAR26 31.00 C 0.00 0.00 0.00 2.67 -2.88 59 0 384 0
30MAR26 32.00 C 2.22 2.37 1.82 1.85 -2.77 52 804 2,793 -15
30MAR26 33.00 C 2.05 2.05 1.24 1.15 -2.40 47 1,006 3,335 +128
30MAR26 34.00 C 1.62 1.62 0.73 0.67 -2.10 45 2,221 3,097 +585
30MAR26 35.00 C 1.00 1.02 0.43 0.35 -1.60 44 2,061 18,182 -553
30MAR26 36.00 C 0.63 0.63 0.27 0.16 -1.18 43 3,050 10,050 +1,082
30MAR26 37.00 C 0.38 0.43 0.17 0.06 -0.85 41 3,393 6,411 +1,324
30MAR26 38.00 C 0.20 0.25 0.12 0.02 -0.59 40 2,883 9,434 +206
30MAR26 39.00 C 0.14 0.14 0.07 0.01 -0.40 42 2,241 10,549 -730
30MAR26 40.00 C 0.09 0.11 0.05 0.01 -0.26 48 544 29,322 -271
30MAR26 41.00 C 0.08 0.08 0.04 0.01 -0.17 53 174 6,109 -32
30MAR26 42.00 C 0.05 0.05 0.03 0.01 -0.10 59 199 8,465 -88
30MAR26 43.00 C 0.04 0.04 0.03 0.01 -0.07 64 148 5,157 +55
30MAR26 44.00 C 0.03 0.03 0.02 0.01 -0.04 69 103 10,747 +6
30MAR26 45.00 C 0.01 0.01 0.01 0.01 -0.02 73 30 12,686 -5
30MAR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 3,629 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,308 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15,755 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 9,724 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 95 10 21,701 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 105 0 12,617 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 114 0 26,652 0
30MAR26 57.50 C 0.01 0.01 0.01 0.01 0.00 123 84 8,945 +21
30MAR26 60.00 C 0.01 0.01 0.01 0.01 0.00 131 147 22,435 -134
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 154 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 161 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 167 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 174 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 180 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 186 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 191 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 197 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 202 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 207 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 212 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 217 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 221 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 226 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 230 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 235 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 239 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 243 0 1,603 0
29APR26 16.00 C 0.00 0.00 0.00 17.75 -2.62 164 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 17.24 -2.59 157 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 16.74 -2.59 151 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 16.18 -2.65 141 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 15.71 -2.62 138 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 15.16 -2.67 129 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 14.68 -2.65 126 0 563 0
29APR26 19.50 C 0.00 0.00 0.00 14.17 -2.67 120 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.66 -2.68 114 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.58 -2.76 99 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.62 -2.73 94 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 10.60 -2.76 84 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 9.60 -2.77 76 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.60 -2.79 69 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.63 -2.79 63 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.67 -2.78 57 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 5.75 -2.73 53 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 4.87 -2.65 50 0 1 0
29APR26 30.00 C 4.29 4.29 4.29 4.04 -2.56 47 1 792 0
29APR26 31.00 C 3.23 3.23 3.23 3.23 -2.49 44 5 277 0
29APR26 32.00 C 4.06 4.06 2.64 2.57 -2.28 43 117 2,128 +3
29APR26 33.00 C 2.46 2.46 2.08 1.95 -2.17 41 104 713 -39
29APR26 34.00 C 1.92 1.92 1.50 1.48 -1.84 40 477 1,935 +21
29APR26 35.00 C 1.70 1.70 1.14 1.09 -1.67 40 864 4,549 +349
29APR26 36.00 C 1.25 1.25 0.89 0.78 -1.35 39 592 4,526 +45
29APR26 37.00 C 0.97 0.97 0.69 0.55 -1.15 39 527 3,802 +90
29APR26 38.00 C 0.74 0.76 0.49 0.37 -0.95 39 353 5,128 +139
29APR26 39.00 C 0.56 0.59 0.38 0.25 -0.81 39 837 3,335 +632
29APR26 40.00 C 0.52 0.60 0.30 0.16 -0.66 38 780 4,777 +378
29APR26 41.00 C 0.32 0.32 0.24 0.10 -0.55 38 345 2,237 -101
29APR26 42.00 C 0.25 0.25 0.20 0.06 -0.43 38 126 2,550 -81
29APR26 43.00 C 0.22 0.22 0.16 0.04 -0.34 38 93 1,308 -29
29APR26 44.00 C 0.20 0.20 0.14 0.03 -0.26 39 838 1,598 +788
29APR26 45.00 C 0.13 0.13 0.10 0.02 -0.20 39 152 1,437 +47
29APR26 46.00 C 0.12 0.12 0.12 0.01 -0.16 39 2 1,816 -2
29APR26 47.00 C 0.09 0.09 0.07 0.01 -0.12 41 50 993 +11
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.09 43 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 409 0
29APR26 50.00 C 0.06 0.06 0.05 0.01 -0.05 47 14 2,869 +12
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 2,504 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 592 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 10 2,377 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 17.75 -2.62 123 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 17.29 -2.58 121 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 16.77 -2.61 115 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 16.26 -2.62 110 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 15.71 -2.68 103 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 15.24 -2.65 101 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 14.68 -2.71 93 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 14.22 -2.68 92 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 13.66 -2.74 85 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.70 -2.75 80 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.70 -2.74 73 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.71 -2.76 67 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.73 -2.77 62 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.77 -2.76 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.84 -2.73 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.94 -2.67 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.90 -2.78 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.11 -2.65 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.37 -2.51 42 0 38 0
28MAY26 31.00 C 5.07 5.07 5.07 3.79 -2.24 43 1 393 +1
28MAY26 32.00 C 3.50 3.50 3.27 3.14 -2.12 42 60 969 +30
28MAY26 33.00 C 3.65 3.65 2.70 2.56 -1.98 41 88 455 +87
28MAY26 34.00 C 2.69 2.69 2.10 2.10 -1.79 41 253 1,330 +94
28MAY26 35.00 C 2.25 2.26 1.77 1.70 -1.57 41 423 2,836 +107
28MAY26 36.00 C 1.94 1.94 1.46 1.36 -1.41 41 94 978 +64
28MAY26 37.00 C 1.50 1.50 1.19 1.08 -1.21 40 491 1,161 +471
28MAY26 38.00 C 1.16 1.16 0.97 0.85 -1.05 40 104 1,399 +61
28MAY26 39.00 C 0.97 0.97 0.80 0.66 -0.96 40 376 1,425 -201
28MAY26 40.00 C 0.75 0.75 0.62 0.51 -0.83 40 396 4,910 -54
28MAY26 41.00 C 0.65 0.65 0.54 0.39 -0.73 40 20 1,478 -11
28MAY26 42.00 C 0.51 0.51 0.48 0.30 -0.65 40 215 1,368 -60
28MAY26 43.00 C 0.45 0.45 0.38 0.22 -0.57 40 277 1,396 -83
28MAY26 44.00 C 0.38 0.38 0.30 0.17 -0.49 40 91 654 -30
28MAY26 45.00 C 0.35 0.35 0.25 0.13 -0.42 40 230 3,136 +107
28MAY26 46.00 C 0.23 0.24 0.23 0.09 -0.36 40 12 147 -10
28MAY26 47.00 C 0.00 0.00 0.00 0.07 -0.31 40 0 122 0
28MAY26 48.00 C 0.19 0.19 0.19 0.05 -0.27 40 5 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.22 41 0 60 0
28MAY26 50.00 C 0.14 0.14 0.14 0.03 -0.19 41 1 201 0
28MAY26 52.50 C 0.12 0.12 0.12 0.02 -0.13 43 130 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.09 43 0 312 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.06 46 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29JUN26 16.00 C 0.00 0.00 0.00 17.75 -2.66 100 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.29 -2.63 98 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.77 -2.65 93 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.26 -2.67 89 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.73 -2.71 84 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.24 -2.71 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.78 -2.68 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.27 -2.70 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.76 -2.72 73 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 12.76 -2.75 67 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.77 -2.78 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.79 -2.79 57 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.83 -2.79 53 0 0 0
29JUN26 25.00 C 9.00 9.00 9.00 8.90 -2.77 50 1 158 0
29JUN26 26.00 C 0.00 0.00 0.00 8.00 -2.72 47 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 7.14 -2.66 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.14 -2.75 40 0 15 0
29JUN26 29.00 C 5.80 5.80 5.80 5.40 -2.62 40 1 25 +1
29JUN26 30.00 C 0.00 0.00 0.00 4.71 -2.47 40 0 68 0
29JUN26 31.00 C 4.70 4.70 4.20 4.19 -2.19 42 3 4,335 0
29JUN26 32.00 C 4.20 4.23 4.14 3.60 -2.05 41 5 1,075 0
29JUN26 33.00 C 3.45 3.45 3.29 3.06 -1.91 41 45 1,287 0
29JUN26 34.00 C 2.88 2.94 2.63 2.60 -1.72 40 191 3,324 +12
29JUN26 35.00 C 2.83 3.20 2.25 2.20 -1.50 40 294 3,212 +255
29JUN26 36.00 C 2.18 2.18 1.91 1.85 -1.40 40 150 3,635 +20
29JUN26 37.00 C 2.65 2.65 1.58 1.55 -1.20 40 114 2,598 +27
29JUN26 38.00 C 1.60 1.68 1.40 1.29 -1.12 40 56 5,354 +3
29JUN26 39.00 C 1.42 1.43 1.15 1.07 -1.01 40 138 1,688 +74
29JUN26 40.00 C 1.18 1.43 0.95 0.88 -0.90 40 807 5,385 +611
29JUN26 41.00 C 0.91 0.92 0.84 0.73 -0.82 41 306 5,852 +33
29JUN26 42.00 C 0.88 0.89 0.73 0.60 -0.74 41 64 6,134 +17
29JUN26 43.00 C 0.69 0.69 0.61 0.49 -0.67 41 38 2,785 +15
29JUN26 44.00 C 0.60 0.63 0.52 0.40 -0.59 41 114 4,553 +27
29JUN26 45.00 C 0.90 0.90 0.45 0.33 -0.57 41 221 12,772 -14
29JUN26 46.00 C 0.43 0.43 0.40 0.26 -0.52 41 101 1,393 -45
29JUN26 47.00 C 0.00 0.00 0.00 0.21 -0.47 41 0 1,869 0
29JUN26 48.00 C 0.31 0.31 0.31 0.17 -0.43 41 2 4,757 +2
29JUN26 49.00 C 0.35 0.35 0.30 0.14 -0.40 41 38 3,631 -37
29JUN26 50.00 C 0.32 0.32 0.25 0.12 -0.35 41 245 27,325 +16
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.28 42 0 4,331 0
29JUN26 55.00 C 0.13 0.13 0.13 0.04 -0.22 42 1 10,635 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.17 43 0 3,657 0
29JUN26 60.00 C 0.20 0.20 0.10 0.02 -0.14 44 46 24,987 -14
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.12 43 0 4,403 0
29JUN26 65.00 C 0.09 0.09 0.09 0.01 -0.09 45 1 14,070 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.08 48 0 3,122 0
29JUN26 70.00 C 0.05 0.05 0.04 0.01 -0.06 50 400 14,855 -400
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.05 52 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,226 0
29SEP26 16.00 C 0.00 0.00 0.00 17.77 -2.84 69 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.45 -2.68 73 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.89 -2.76 68 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.50 -2.68 70 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.01 -2.69 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.53 -2.69 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.05 -2.70 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.57 -2.70 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.09 -2.71 59 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 13.16 -2.69 56 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.24 -2.68 54 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 11.35 -2.64 51 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 10.48 -2.60 49 0 30 0
29SEP26 25.00 C 9.68 9.68 9.68 9.64 -2.55 48 1 6 +1
29SEP26 26.00 C 0.00 0.00 0.00 8.83 -2.49 46 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 8.06 -2.41 45 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 7.32 -2.33 44 0 8 0
29SEP26 29.00 C 6.80 6.80 6.80 6.62 -2.25 43 1 6 +1
29SEP26 30.00 C 0.00 0.00 0.00 5.78 -2.33 40 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 5.17 -2.23 40 0 98 0
29SEP26 32.00 C 5.30 5.30 5.03 4.74 -2.19 41 21 115 0
29SEP26 33.00 C 5.00 5.00 4.30 4.19 -1.92 40 2 431 0
29SEP26 34.00 C 3.91 3.91 3.91 3.69 -1.85 39 100 255 +100
29SEP26 35.00 C 4.80 4.80 3.52 3.31 -1.69 40 5 2,819 +3
29SEP26 36.00 C 3.70 3.70 3.09 2.97 -1.54 40 529 5,853 +186
29SEP26 37.00 C 2.85 2.90 2.79 2.66 -1.41 40 5 1,502 -1
29SEP26 38.00 C 2.63 2.63 2.49 2.39 -1.27 41 7 7,403 0
29SEP26 39.00 C 2.25 2.25 2.21 2.14 -1.14 41 107 6,121 0
29SEP26 40.00 C 2.30 2.30 1.87 1.92 -1.01 41 336 3,547 +268
29SEP26 41.00 C 1.86 1.86 1.80 1.72 -0.95 41 796 1,384 +356
29SEP26 42.00 C 1.60 1.63 1.60 1.53 -0.88 41 7 1,371 +3
29SEP26 43.00 C 1.46 1.46 1.42 1.38 -0.78 42 7 1,493 +2
29SEP26 44.00 C 0.00 0.00 0.00 1.25 -0.68 42 0 2,748 0
29SEP26 45.00 C 1.20 1.20 1.13 1.13 -0.59 42 23 3,080 +8
29SEP26 46.00 C 1.05 1.05 1.05 1.02 -0.51 43 1 1,593 -1
29SEP26 47.00 C 0.00 0.00 0.00 0.93 -0.44 43 0 1,438 0
29SEP26 48.00 C 0.88 0.88 0.88 0.84 -0.38 43 2 2,037 0
29SEP26 49.00 C 0.81 0.81 0.81 0.78 -0.30 44 30 2,465 -30
29SEP26 50.00 C 0.85 0.85 0.70 0.72 -0.24 44 214 17,384 +58
29SEP26 52.50 C 0.60 0.60 0.60 0.57 -0.15 45 3 3,006 -1
29SEP26 55.00 C 0.49 0.49 0.49 0.47 -0.06 46 5 7,615 -5
29SEP26 57.50 C 0.43 0.43 0.43 0.39 -0.01 47 1 662 +1
29SEP26 60.00 C 0.39 0.39 0.36 0.32 +0.02 48 86 7,016 +86
29SEP26 62.50 C 0.00 0.00 0.00 0.27 +0.05 49 0 909 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 +0.06 49 0 2,669 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 +0.07 50 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.08 52 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.09 52 0 348 0
29SEP26 75.00 C 0.18 0.18 0.18 0.14 +0.08 53 19 1,095 +19
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.09 54 0 386 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 +0.09 55 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 +0.09 56 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.10 +0.09 57 0 258 0
30DEC26 16.00 C 0.00 0.00 0.00 18.22 -2.63 68 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.76 -2.62 67 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.25 -2.66 64 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.79 -2.65 62 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.33 -2.65 61 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.92 -2.59 61 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.42 -2.63 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.02 -2.57 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.70 -2.43 59 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 13.68 -2.54 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.84 -2.48 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.00 -2.44 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.28 -2.30 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.47 -2.28 49 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 9.72 -2.21 48 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 8.91 -2.23 46 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 8.29 -2.08 46 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 7.65 -1.99 45 0 62 0
30DEC26 30.00 C 7.50 7.50 7.50 6.95 -1.66 43 1 130 +1
30DEC26 31.00 C 0.00 0.00 0.00 6.40 -1.86 43 0 15 0
30DEC26 32.00 C 6.40 6.40 6.40 5.80 -1.82 42 2 105 +1
30DEC26 33.00 C 6.04 6.04 6.04 5.23 -1.97 41 1 983 +1
30DEC26 34.00 C 0.00 0.00 0.00 4.68 -1.79 40 0 488 0
30DEC26 35.00 C 4.53 4.53 4.38 4.26 -1.69 40 21 859 +17
30DEC26 36.00 C 4.22 4.22 3.91 3.87 -1.63 40 149 7,685 +147
30DEC26 37.00 C 3.78 3.85 3.77 3.52 -1.54 40 306 3,699 +296
30DEC26 38.00 C 3.40 3.40 3.40 3.19 -1.51 40 1 3,853 +1
30DEC26 39.00 C 3.14 3.14 3.00 2.89 -1.44 40 14 1,324 +14
30DEC26 40.00 C 3.01 3.01 2.77 2.61 -1.37 39 132 994 +123
30DEC26 41.00 C 0.00 0.00 0.00 2.36 -1.31 39 0 2,238 0
30DEC26 42.00 C 2.70 2.70 2.30 2.13 -1.25 39 9 1,393 0
30DEC26 43.00 C 0.00 0.00 0.00 1.92 -1.16 39 0 221 0
30DEC26 44.00 C 2.05 2.05 2.01 1.73 -1.16 39 50 484 0
30DEC26 45.00 C 2.03 2.03 1.76 1.55 -1.08 39 82 3,128 0
30DEC26 46.00 C 1.73 1.73 1.63 1.40 -1.03 39 30 147 +21
30DEC26 47.00 C 1.60 1.64 1.52 1.25 -1.01 39 38 157 -29
30DEC26 48.00 C 0.00 0.00 0.00 1.12 -0.98 39 0 142 0
30DEC26 49.00 C 1.46 1.46 1.46 1.01 -0.95 39 2 153 0
30DEC26 50.00 C 1.40 1.40 1.23 0.90 -0.95 39 79 1,154 +49
30DEC26 52.50 C 1.10 1.10 1.10 0.68 -0.86 38 9 1,624 +9
30DEC26 55.00 C 0.00 0.00 0.00 0.52 -0.79 38 0 1,698 0
30DEC26 57.50 C 0.00 0.00 0.00 0.39 -0.73 38 0 363 0
30DEC26 60.00 C 0.71 0.71 0.65 0.32 -0.65 39 32 872 +28
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.58 40 0 352 0
30DEC26 65.00 C 0.55 0.55 0.50 0.23 -0.52 40 6 126 +3
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.47 41 0 153 0
30DEC26 70.00 C 0.38 0.38 0.38 0.18 -0.39 42 10 134 +10
30DEC26 72.50 C 0.00 0.00 0.00 0.16 -0.38 43 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 -0.35 43 0 490 0
30DEC26 77.50 C 0.35 0.35 0.35 0.13 -0.31 44 3 26 0
30DEC26 80.00 C 0.28 0.30 0.28 0.12 -0.26 45 23 433 0
30MAR27 16.00 C 0.00 0.00 0.00 18.24 -2.85 58 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.76 -2.87 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.29 -2.88 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.82 -2.89 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.36 -2.90 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.92 -2.89 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.44 -2.91 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.02 -2.89 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.70 -2.76 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.69 -2.90 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.86 -2.88 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.06 -2.83 44 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 11.29 -2.78 43 0 1 0
30MAR27 25.00 C 11.20 11.20 11.20 10.56 -2.70 42 5 15 0
30MAR27 26.00 C 0.00 0.00 0.00 9.86 -2.62 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.20 -2.53 42 0 2 0
30MAR27 28.00 C 9.30 9.30 9.09 8.57 -2.44 41 95 36 +30
30MAR27 29.00 C 0.00 0.00 0.00 7.98 -2.33 41 0 10 0
30MAR27 30.00 C 7.68 7.68 7.68 7.42 -2.21 41 3 63 0
30MAR27 31.00 C 0.00 0.00 0.00 6.90 -2.09 41 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 6.41 -1.98 41 0 71 0
30MAR27 33.00 C 6.20 6.20 5.96 5.88 -1.93 40 213 4,021 +197
30MAR27 34.00 C 0.00 0.00 0.00 5.52 -1.46 41 200 5,041 +200
30MAR27 35.00 C 0.00 0.00 0.00 5.07 -1.66 40 0 1,164 0
30MAR27 36.00 C 5.04 5.04 5.04 4.65 -1.63 40 3 14 +1
30MAR27 37.00 C 4.53 4.90 4.53 4.25 -1.64 39 2 49 +1
30MAR27 38.00 C 0.00 0.00 0.00 3.89 -1.57 39 0 55 0
30MAR27 39.00 C 0.00 0.00 0.00 3.54 -1.54 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.22 -1.52 38 0 70 0
30MAR27 41.00 C 0.00 0.00 0.00 2.92 -1.51 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.64 -1.49 38 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 2.39 -1.44 38 0 208 0
30MAR27 44.00 C 0.00 0.00 0.00 2.15 -1.40 37 0 159 0
30MAR27 45.00 C 2.49 2.50 2.49 1.93 -1.35 37 13 35 +13
30MAR27 46.00 C 2.23 2.23 2.23 1.73 -1.31 37 11 11 +11
30MAR27 47.00 C 2.21 2.21 2.21 1.55 -1.26 36 30 43 +30
30MAR27 48.00 C 0.00 0.00 0.00 1.38 -1.22 36 0 10 0
30MAR27 49.00 C 0.00 0.00 0.00 1.22 -1.18 36 0 11 0
30MAR27 50.00 C 1.84 1.84 0.92 1.09 -1.12 35 22 76 -8
TOTAL CALL 49,367 767,404 +7,499
20MAR26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
20MAR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
20MAR26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
20MAR26 31.00 P 0.01 0.01 0.01 0.00 -0.01 0 31 189 -20
20MAR26 32.00 P 0.01 0.02 0.01 0.00 -0.01 0 47 447 -6
20MAR26 33.00 P 0.03 0.08 0.01 0.00 -0.02 0 1,599 789 +372
20MAR26 34.00 P 0.06 0.58 0.06 0.80 +0.74 0 1,176 0 -989
20MAR26 35.00 P 0.48 1.64 0.42 1.80 +1.62 0 1,017 0 -1,914
20MAR26 36.00 P 0.80 2.53 0.50 2.80 +2.31 0 505 0 -1,306
20MAR26 37.00 P 2.38 3.42 2.38 3.80 +2.74 0 110 0 -249
20MAR26 38.00 P 0.00 0.00 0.00 4.80 +2.93 0 0 0 -176
20MAR26 39.00 P 0.00 0.00 0.00 5.80 +3.00 0 0 0 0
20MAR26 40.00 P 0.00 0.00 0.00 6.80 +3.04 0 0 0 0
20MAR26 41.00 P 0.00 0.00 0.00 7.80 +3.06 0 0 0 0
20MAR26 42.00 P 0.00 0.00 0.00 8.80 +3.06 0 0 0 0
20MAR26 43.00 P 0.00 0.00 0.00 9.80 +3.06 0 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 10.80 +3.06 0 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 11.80 +3.06 0 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 12.80 +3.06 0 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 13.80 +3.06 0 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 14.80 +3.06 0 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 15.80 +3.06 0 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 16.80 +3.06 0 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
27MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
27MAR26 29.00 P 0.04 0.04 0.04 0.09 +0.07 66 20 20 +20
27MAR26 30.00 P 0.08 0.10 0.08 0.16 +0.13 62 126 170 +111
27MAR26 31.00 P 0.11 0.17 0.11 0.29 +0.23 58 179 184 +94
27MAR26 32.00 P 0.15 0.39 0.15 0.50 +0.39 54 1,025 614 +569
27MAR26 33.00 P 0.29 0.72 0.29 0.82 +0.62 50 435 686 +344
27MAR26 34.00 P 0.60 1.21 0.60 1.33 +0.98 47 605 1,127 +226
27MAR26 35.00 P 1.00 1.89 1.00 2.00 +1.41 43 163 402 +52
27MAR26 36.00 P 1.60 2.69 1.60 2.89 +1.90 45 79 653 +34
27MAR26 37.00 P 3.37 3.37 3.37 3.82 +2.31 43 1 61 0
27MAR26 38.00 P 0.00 0.00 0.00 4.80 +2.55 0 0 62 0
27MAR26 39.00 P 0.00 0.00 0.00 5.80 +2.72 0 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 6.80 +2.84 0 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 7.80 +2.98 0 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 8.80 +3.04 0 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 9.80 +2.99 0 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 10.80 +3.02 0 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 11.80 - 0 0 0 -
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 614 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 271 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 14,678 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.03 77 0 761 0
30MAR26 27.00 P 0.02 0.03 0.02 0.05 +0.04 70 146 956 -16
30MAR26 28.00 P 0.03 0.05 0.03 0.09 +0.08 67 10 2,090 +4
30MAR26 29.00 P 0.06 0.06 0.05 0.14 +0.11 62 24 4,231 -3
30MAR26 30.00 P 0.08 0.12 0.08 0.22 +0.17 57 232 6,030 -60
30MAR26 31.00 P 0.10 0.23 0.10 0.36 +0.28 53 1,169 5,370 +212
30MAR26 32.00 P 0.20 0.43 0.20 0.56 +0.42 49 1,278 8,230 +67
30MAR26 33.00 P 0.39 0.80 0.39 0.87 +0.63 44 2,160 7,919 -519
30MAR26 34.00 P 0.66 1.30 0.66 1.39 +0.99 42 1,004 9,656 -48
30MAR26 35.00 P 1.00 2.04 1.00 2.05 +1.41 39 680 25,331 -173
30MAR26 36.00 P 1.90 2.80 1.90 2.93 +1.88 42 331 8,697 +10
30MAR26 37.00 P 2.60 3.49 2.60 3.84 +2.24 41 30 6,936 -5
30MAR26 38.00 P 4.25 4.25 4.10 4.81 +2.56 41 172 5,910 -32
30MAR26 39.00 P 5.10 5.30 5.10 5.80 +2.69 0 356 8,717 -20
30MAR26 40.00 P 5.82 7.41 5.82 7.00 +3.03 84 3 24,787 -2
30MAR26 41.00 P 7.60 7.60 7.35 7.80 +2.97 0 300 5,694 -117
30MAR26 42.00 P 0.00 0.00 0.00 8.80 +3.03 0 0 17,752 0
30MAR26 43.00 P 9.25 9.35 9.25 9.80 +2.99 0 326 3,722 -114
30MAR26 44.00 P 0.00 0.00 0.00 10.80 +3.00 0 0 1,302 0
30MAR26 45.00 P 0.00 0.00 0.00 11.80 +2.90 0 0 836 0
30MAR26 46.00 P 12.06 12.29 11.79 12.80 +3.06 0 271 1,032 +198
30MAR26 47.00 P 13.23 13.29 13.23 13.80 +3.04 0 11 785 -9
30MAR26 48.00 P 14.23 14.37 14.23 14.80 +3.01 0 115 5,513 -161
30MAR26 49.00 P 15.35 15.37 15.35 15.80 +3.04 0 20 482 -10
30MAR26 50.00 P 16.03 16.25 16.03 16.80 +3.02 0 242 3,218 -60
30MAR26 52.50 P 18.00 18.57 18.00 19.30 +3.06 0 165 2,739 -205
30MAR26 55.00 P 20.80 21.07 20.75 21.92 +3.17 164 138 2,382 -81
30MAR26 57.50 P 23.30 23.57 23.30 24.30 +3.06 0 104 492 0
30MAR26 60.00 P 26.04 26.44 25.35 26.80 +3.06 0 444 1,455 -150
30MAR26 62.50 P 0.00 0.00 0.00 29.43 +3.17 198 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.90 +3.14 202 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.30 +3.04 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.80 +3.04 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.30 +3.08 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.80 +3.08 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.30 +3.05 0 0 0 0
30MAR26 80.00 P 45.88 46.08 45.79 46.80 +3.06 0 328 623 0
30MAR26 82.50 P 0.00 0.00 0.00 49.30 +3.05 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 51.80 +3.05 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 54.30 +3.05 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 56.80 +3.05 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 59.30 +3.05 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 61.80 +3.05 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 64.30 +3.06 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 66.80 +3.05 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 69.30 +3.05 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 71.80 +3.05 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 74.30 +3.05 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 76.80 +3.05 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 19.00 P 0.01 0.01 0.01 0.01 0.00 67 20 20 +20
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 88 0
29APR26 22.00 P 0.03 0.03 0.03 0.02 +0.01 55 10 132 0
29APR26 23.00 P 0.06 0.06 0.05 0.03 +0.02 52 122 612 -80
29APR26 24.00 P 0.06 0.06 0.06 0.06 +0.05 53 6 504 0
29APR26 25.00 P 0.10 0.10 0.10 0.09 +0.08 51 10 2,957 +10
29APR26 26.00 P 0.13 0.13 0.12 0.13 +0.11 48 43 1,189 +13
29APR26 27.00 P 0.14 0.17 0.14 0.20 +0.16 47 548 1,592 +48
29APR26 28.00 P 0.22 0.24 0.21 0.30 +0.23 46 195 1,364 +116
29APR26 29.00 P 0.25 0.37 0.25 0.43 +0.31 44 268 1,713 +153
29APR26 30.00 P 0.36 0.53 0.35 0.62 +0.42 43 4,352 7,216 +2,965
29APR26 31.00 P 0.54 0.75 0.52 0.86 +0.54 41 3,091 4,221 +536
29APR26 32.00 P 0.80 1.08 0.72 1.17 +0.69 40 728 4,431 +466
29APR26 33.00 P 1.00 1.50 1.00 1.56 +0.88 38 929 4,435 +312
29APR26 34.00 P 1.50 2.00 1.42 2.08 +1.14 38 1,046 4,905 +195
29APR26 35.00 P 1.82 2.66 1.82 2.68 +1.38 37 691 7,124 -76
29APR26 36.00 P 2.55 3.26 2.55 3.37 +1.61 36 115 3,492 -28
29APR26 37.00 P 3.97 3.97 3.96 4.14 +1.82 35 8 3,756 +3
29APR26 38.00 P 4.60 4.60 4.60 4.98 +2.08 34 4 1,920 0
29APR26 39.00 P 5.40 5.80 5.40 5.86 +2.26 32 66 2,084 +30
29APR26 40.00 P 6.50 6.54 6.50 7.00 +2.52 44 4 295 -4
29APR26 41.00 P 0.00 0.00 0.00 7.84 +2.65 38 0 269 0
29APR26 42.00 P 0.00 0.00 0.00 8.81 +2.77 37 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 9.80 +2.78 0 0 166 0
29APR26 44.00 P 0.00 0.00 0.00 10.80 +2.77 0 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 11.80 +2.89 0 0 3 0
29APR26 46.00 P 0.00 0.00 0.00 12.80 +2.94 0 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 13.80 +2.99 0 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 14.80 +3.01 0 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 15.80 +3.03 0 0 0 0
29APR26 50.00 P 15.10 15.10 15.10 16.80 +3.02 0 2 2 +2
29APR26 52.50 P 18.00 18.00 18.00 19.30 +3.05 0 1 1 +1
29APR26 55.00 P 0.00 0.00 0.00 21.92 +3.17 87 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.30 +3.05 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.80 +3.05 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.43 +3.17 105 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.90 +3.14 107 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 34.30 +3.04 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 36.80 +3.04 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 39.30 +3.05 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 41.80 +3.05 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 44.30 +3.05 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 46.80 +3.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 20.00 P 0.05 0.05 0.05 0.02 +0.01 50 8 16 +8
28MAY26 21.00 P 0.07 0.07 0.07 0.04 +0.03 51 5 16 +5
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.05 49 0 23 0
28MAY26 23.00 P 0.12 0.12 0.12 0.09 +0.08 48 30 47 +30
28MAY26 24.00 P 0.16 0.16 0.16 0.13 +0.11 47 1 101 +1
28MAY26 25.00 P 0.17 0.21 0.17 0.20 +0.16 46 59 615 -6
28MAY26 26.00 P 0.21 0.28 0.21 0.29 +0.23 45 42 1,108 +7
28MAY26 27.00 P 0.37 0.37 0.35 0.40 +0.30 44 31 1,503 +30
28MAY26 28.00 P 0.49 0.52 0.46 0.55 +0.38 43 273 1,305 +31
28MAY26 29.00 P 0.61 0.64 0.59 0.75 +0.48 42 685 1,567 +567
28MAY26 30.00 P 0.67 0.89 0.67 1.00 +0.60 41 767 2,716 +574
28MAY26 31.00 P 0.99 1.20 0.99 1.29 +0.71 40 633 2,917 +14
28MAY26 32.00 P 1.40 1.57 1.40 1.65 +0.84 40 219 2,499 +190
28MAY26 33.00 P 1.40 2.00 1.40 2.08 +0.98 39 219 3,966 -4
28MAY26 34.00 P 2.10 2.50 2.10 2.61 +1.20 38 145 1,786 +48
28MAY26 35.00 P 2.59 3.13 2.59 3.20 +1.39 38 169 2,190 +87
28MAY26 36.00 P 3.00 3.60 3.00 3.86 +1.58 38 37 580 -7
28MAY26 37.00 P 4.46 4.46 4.45 4.55 +1.72 37 60 1,159 +60
28MAY26 38.00 P 4.45 4.76 4.45 5.47 +2.02 40 3 969 -3
28MAY26 39.00 P 0.00 0.00 0.00 6.30 +2.15 40 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 7.00 +2.18 35 0 81 0
28MAY26 41.00 P 0.00 0.00 0.00 7.84 +2.21 31 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 8.96 +2.52 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.90 +2.54 40 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 10.86 +2.63 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.83 +2.70 40 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 12.81 +2.77 40 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 13.80 +2.84 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.80 +2.90 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.80 +2.95 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.80 +2.99 0 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 19.30 +3.03 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.92 +3.16 69 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.30 +3.05 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.80 +3.05 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.43 +3.17 83 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.90 +3.14 85 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 34.30 +3.04 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 36.80 +3.04 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 39.30 +3.05 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 41.80 +3.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN26 20.00 P 0.10 0.10 0.10 0.03 +0.02 44 10 3,903 +10
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.05 42 0 105 0
29JUN26 23.00 P 0.22 0.22 0.21 0.11 +0.08 41 21 53 +15
29JUN26 24.00 P 0.00 0.00 0.00 0.18 +0.12 41 0 170 0
29JUN26 25.00 P 0.28 0.35 0.28 0.27 +0.18 41 110 829 +9
29JUN26 26.00 P 0.43 0.46 0.43 0.40 +0.26 41 140 1,570 +110
29JUN26 27.00 P 0.50 0.55 0.50 0.56 +0.34 41 193 1,476 +163
29JUN26 28.00 P 0.68 0.74 0.68 0.77 +0.44 41 354 3,351 +260
29JUN26 29.00 P 0.79 0.94 0.79 0.97 +0.50 40 225 3,503 +70
29JUN26 30.00 P 0.97 1.22 0.97 1.27 +0.62 39 589 4,521 +341
29JUN26 31.00 P 1.35 1.56 1.35 1.62 +0.75 39 223 7,475 -13
29JUN26 32.00 P 1.64 1.94 1.64 2.02 +0.89 39 168 6,156 -40
29JUN26 33.00 P 2.02 2.44 2.02 2.48 +1.04 38 351 8,759 -231
29JUN26 34.00 P 2.58 2.94 2.58 3.02 +1.23 38 56 11,101 -17
29JUN26 35.00 P 3.12 3.36 3.12 3.61 +1.38 38 61 11,242 +60
29JUN26 36.00 P 3.80 3.80 3.80 4.25 +1.54 38 2 5,222 0
29JUN26 37.00 P 4.74 4.74 4.74 4.96 +1.71 38 30 12,600 +30
29JUN26 38.00 P 5.20 5.70 5.20 5.91 +2.05 41 64 10,181 -34
29JUN26 39.00 P 0.00 0.00 0.00 6.42 +1.87 36 0 5,292 0
29JUN26 40.00 P 7.30 7.30 7.30 7.22 +1.98 35 1 10,976 +1
29JUN26 41.00 P 0.00 0.00 0.00 8.05 +2.11 34 0 9,171 0
29JUN26 42.00 P 0.00 0.00 0.00 8.96 +2.13 34 0 2,370 0
29JUN26 43.00 P 0.00 0.00 0.00 10.08 +2.43 40 0 852 0
29JUN26 44.00 P 0.00 0.00 0.00 11.00 +2.51 40 0 3,086 0
29JUN26 45.00 P 0.00 0.00 0.00 11.94 +2.67 41 0 17,836 0
29JUN26 46.00 P 0.00 0.00 0.00 12.89 +2.65 40 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 13.85 +2.71 40 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 14.83 +2.77 41 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 15.81 +2.83 41 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 16.80 +2.88 0 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 19.30 +3.00 0 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 21.92 +3.15 59 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 24.30 +3.04 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 26.80 +3.05 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 29.43 +3.17 71 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 31.90 +3.14 73 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 34.30 +3.04 0 0 0 0
29JUN26 70.00 P 36.17 36.17 36.17 36.80 +3.04 0 71 119 0
29JUN26 72.50 P 0.00 0.00 0.00 39.30 +3.05 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 41.80 +3.05 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.30 +3.05 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 46.80 +3.05 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.30 +3.05 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 51.80 +3.05 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.30 +3.05 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 56.80 +3.05 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.30 +3.05 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 61.80 +3.05 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 64.30 +3.05 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 66.80 +3.05 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 69.30 +3.05 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 71.80 +3.05 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 74.30 +3.05 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 76.80 +3.05 0 0 0 0
29SEP26 16.00 P 0.11 0.12 0.11 0.05 +0.04 48 27 27 +27
29SEP26 16.50 P 0.00 0.00 0.00 0.06 +0.05 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.06 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.08 47 0 0 0
29SEP26 18.00 P 0.19 0.19 0.19 0.11 +0.09 47 3 3 +3
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.10 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 +0.11 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 +0.13 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 +0.16 45 0 1,010 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 +0.19 45 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 +0.26 45 0 332 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 +0.32 44 0 628 0
29SEP26 24.00 P 0.56 0.64 0.56 0.66 +0.37 43 2 357 +2
29SEP26 25.00 P 0.70 0.76 0.70 0.81 +0.41 42 178 636 +85
29SEP26 26.00 P 0.90 0.90 0.90 1.00 +0.47 42 1 1,434 +1
29SEP26 27.00 P 1.00 1.21 1.00 1.24 +0.55 41 108 1,220 +40
29SEP26 28.00 P 1.30 1.46 1.30 1.50 +0.60 41 441 4,900 +70
29SEP26 29.00 P 1.59 1.65 1.59 1.79 +0.67 40 440 1,906 +380
29SEP26 30.00 P 2.04 2.04 2.04 2.13 +0.74 40 1 8,265 +1
29SEP26 31.00 P 2.17 2.17 2.17 2.50 +0.84 39 14 1,598 +10
29SEP26 32.00 P 2.59 2.86 2.59 2.92 +0.96 38 10 2,065 -2
29SEP26 33.00 P 3.20 3.29 3.13 3.37 +1.03 38 58 3,973 0
29SEP26 34.00 P 0.00 0.00 0.00 3.89 +1.17 37 0 1,991 0
29SEP26 35.00 P 4.33 4.33 4.33 4.46 +1.29 37 1 9,542 0
29SEP26 36.00 P 4.50 5.00 4.50 5.11 +1.43 37 5 22,181 -1
29SEP26 37.00 P 0.00 0.00 0.00 5.78 +1.53 38 0 5,030 0
29SEP26 38.00 P 0.00 0.00 0.00 6.49 +1.65 38 0 6,926 0
29SEP26 39.00 P 0.00 0.00 0.00 7.23 +1.79 38 0 9,160 0
29SEP26 40.00 P 0.00 0.00 0.00 7.99 +1.83 37 0 4,669 0
29SEP26 41.00 P 0.00 0.00 0.00 8.79 +1.83 38 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 9.59 +2.14 37 0 938 0
29SEP26 43.00 P 0.00 0.00 0.00 10.42 +1.99 37 0 2,692 0
29SEP26 44.00 P 0.00 0.00 0.00 11.27 +1.94 37 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 12.12 +2.09 36 0 5,232 0
29SEP26 46.00 P 0.00 0.00 0.00 13.00 +2.13 35 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 13.88 +2.16 33 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 15.23 +2.65 43 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 16.16 +2.71 44 0 891 0
29SEP26 50.00 P 0.00 0.00 0.00 17.11 +2.84 44 0 7,648 0
29SEP26 52.50 P 0.00 0.00 0.00 19.49 +2.87 45 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 21.92 +2.98 46 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 24.36 +3.06 47 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 26.82 +3.05 47 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 29.43 +3.17 55 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 31.90 +3.14 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.30 +3.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.80 +3.04 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.30 +3.05 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.80 +3.05 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.30 +3.05 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.80 +3.05 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.30 +3.05 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.80 +3.05 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 +0.26 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.28 54 0 4 0
30DEC26 17.00 P 0.27 0.27 0.27 0.38 +0.32 54 2 2 +2
30DEC26 17.50 P 0.28 0.30 0.24 0.43 +0.36 54 4 4 +4
30DEC26 18.00 P 0.00 0.00 0.00 0.48 +0.39 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.53 +0.42 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.45 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 +0.49 52 0 14 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 +0.52 51 0 548 0
30DEC26 21.00 P 0.56 0.56 0.56 0.84 +0.58 50 1 154 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.01 +0.66 49 0 193 0
30DEC26 23.00 P 0.00 0.00 0.00 1.18 +0.71 48 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 +0.78 47 0 564 0
30DEC26 25.00 P 1.12 1.19 1.12 1.60 +0.84 46 43 1,350 +10
30DEC26 26.00 P 1.33 1.40 1.33 1.83 +0.87 46 33 400 +33
30DEC26 27.00 P 1.60 1.67 1.60 2.10 +0.93 45 105 740 +36
30DEC26 28.00 P 1.74 1.96 1.74 2.37 +0.95 44 12 888 +2
30DEC26 29.00 P 1.99 2.23 1.99 2.68 +1.00 43 140 1,175 +110
30DEC26 30.00 P 2.50 2.60 2.50 3.01 +1.05 42 37 4,201 +35
30DEC26 31.00 P 2.72 2.72 2.72 3.36 +1.08 41 10 1,415 +10
30DEC26 32.00 P 0.00 0.00 0.00 3.75 +1.12 40 0 5,184 0
30DEC26 33.00 P 3.81 3.92 3.81 4.15 +1.15 39 64 2,328 +31
30DEC26 34.00 P 4.04 4.32 4.04 4.60 +1.17 38 131 1,543 +101
30DEC26 35.00 P 5.07 5.07 5.07 5.17 +1.27 38 1 3,706 +1
30DEC26 36.00 P 5.50 5.50 5.50 5.76 +1.36 37 1 7,444 -1
30DEC26 37.00 P 6.10 6.10 6.10 6.40 +1.46 37 1 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 7.04 +1.42 37 0 4,455 0
30DEC26 39.00 P 0.00 0.00 0.00 7.73 +1.53 37 0 2,158 0
30DEC26 40.00 P 0.00 0.00 0.00 8.45 +1.59 36 0 1,995 0
30DEC26 41.00 P 0.00 0.00 0.00 9.22 +1.65 36 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.01 +1.71 36 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 10.72 +1.67 35 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 11.61 +1.79 36 0 119 0
30DEC26 45.00 P 0.00 0.00 0.00 12.42 +1.82 35 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 13.26 +1.86 35 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.11 +1.90 34 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.23 +2.19 37 0 52 0
30DEC26 49.00 P 0.00 0.00 0.00 16.16 +2.27 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.11 +2.36 38 0 127 0
30DEC26 52.50 P 0.00 0.00 0.00 19.49 +2.54 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.92 +2.72 40 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 24.36 +2.86 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.82 +2.98 42 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 29.43 +3.14 48 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 31.90 +3.14 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.30 +3.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.80 +3.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.30 +3.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.80 +3.05 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.30 +3.05 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.80 +3.05 0 0 0 0
30MAR27 16.00 P 0.30 0.32 0.30 0.30 +0.25 48 15 238 -2
30MAR27 16.50 P 0.00 0.00 0.00 0.33 +0.27 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 +0.31 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 +0.34 47 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 +0.37 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.53 +0.40 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.58 +0.42 46 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.65 +0.46 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 +0.48 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 0.84 +0.52 44 0 0 0
30MAR27 22.00 P 0.93 0.93 0.93 1.01 +0.57 43 1 6 +1
30MAR27 23.00 P 0.88 1.11 0.88 1.18 +0.61 42 14 68 +14
30MAR27 24.00 P 0.00 0.00 0.00 1.38 +0.64 42 0 105 0
30MAR27 25.00 P 1.50 1.50 1.50 1.60 +0.67 41 9 56 +9
30MAR27 26.00 P 0.00 0.00 0.00 1.83 +0.67 40 0 296 0
30MAR27 27.00 P 2.00 2.02 2.00 2.11 +0.69 39 2 480 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.42 +0.71 39 0 193 0
30MAR27 29.00 P 0.00 0.00 0.00 2.77 +0.74 38 0 422 0
30MAR27 30.00 P 2.96 3.11 2.96 3.18 +0.78 38 15 322 0
30MAR27 31.00 P 0.00 0.00 0.00 3.64 +0.87 38 0 36 0
30MAR27 32.00 P 3.73 3.73 3.73 4.14 +0.99 38 2 180 0
30MAR27 33.00 P 0.00 0.00 0.00 4.64 +1.08 38 200 4,002 +200
30MAR27 34.00 P 4.83 4.83 4.83 5.21 +1.21 38 290 5,107 +280
30MAR27 35.00 P 5.10 5.10 5.10 5.75 +1.28 38 1 1,001 +1
30MAR27 36.00 P 0.00 0.00 0.00 6.29 +1.31 37 0 123 0
30MAR27 37.00 P 0.00 0.00 0.00 6.90 +1.36 37 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 7.52 +1.39 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.17 +1.42 36 0 21 0
30MAR27 40.00 P 8.50 8.50 8.50 9.09 +1.69 38 2 12 +2
30MAR27 41.00 P 0.00 0.00 0.00 9.69 +1.58 37 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 10.44 +1.63 37 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 11.23 +1.68 36 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 12.01 +1.72 36 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 12.92 +1.85 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.62 +1.78 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.46 +1.82 35 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.34 +1.89 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.20 +1.93 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.11 +2.00 35 0 0 0
TOTAL PUT 37,916 605,297 +4,413
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$ 17.19
30MAR26 3.90 C 0.00 0.00 0.00 13.29 -0.37 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 13.19 -0.37 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 13.09 -0.37 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.99 -0.37 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 12.89 -0.37 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.79 -0.37 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.69 -0.37 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.59 -0.37 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.49 -0.38 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.39 -0.37 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.29 -0.37 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.19 -0.37 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 11.94 -0.37 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.69 -0.37 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.44 -0.37 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.19 -0.37 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.94 -0.37 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.69 -0.38 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.44 -0.38 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 10.19 -0.38 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 9.95 -0.37 198 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.70 -0.37 190 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.45 -0.37 182 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 9.20 -0.37 175 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 8.95 -0.37 167 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.70 -0.37 160 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.45 -0.37 153 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.20 -0.37 147 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.95 -0.37 140 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.70 -0.37 134 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 7.45 -0.37 128 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 7.20 -0.37 122 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.70 -0.37 110 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.20 -0.37 99 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 5.70 -0.37 88 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.20 -0.37 78 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 4.70 -0.37 68 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.20 -0.37 58 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.70 -0.37 48 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.20 -0.38 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.72 -0.37 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.24 -0.38 54 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 1.79 -0.38 54 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 1.38 -0.36 54 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.98 -0.34 50 0 0 0
30MAR26 17.00 C 0.88 0.88 0.88 0.69 -0.32 51 1 2 +1
30MAR26 17.50 C 0.59 0.59 0.47 0.47 -0.27 53 3 5 +2
30MAR26 18.00 C 0.50 0.50 0.50 0.30 -0.23 53 1 6 0
30MAR26 18.50 C 0.19 0.19 0.16 0.18 -0.19 53 5 16 +2
30MAR26 19.00 C 0.26 0.26 0.26 0.10 -0.14 52 1 81 +1
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.10 54 0 34 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.06 56 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 54 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 119 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 144 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 141 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 153 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 159 0 6 0
29APR26 13.00 C 0.00 0.00 0.00 4.23 - 34 0 0 -
29APR26 13.50 C 0.00 0.00 0.00 3.73 - 28 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 3.32 -0.40 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.99 -0.33 54 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.58 -0.33 53 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 2.16 -0.37 50 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 1.84 -0.34 51 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.55 -0.31 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.29 -0.29 51 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 1.07 -0.24 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.87 -0.21 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.71 -0.18 52 0 18 0
29APR26 19.00 C 0.00 0.00 0.00 0.57 -0.16 52 0 29 0
29APR26 19.50 C 0.00 0.00 0.00 0.45 -0.14 52 0 51 0
29APR26 20.00 C 0.00 0.00 0.00 0.36 -0.11 53 0 28 0
29APR26 21.00 C 0.00 0.00 0.00 0.22 -0.08 53 0 57 0
29APR26 22.00 C 0.00 0.00 0.00 0.13 -0.06 53 0 44 0
29APR26 23.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 25 0
29APR26 25.00 C 0.03 0.03 0.03 0.02 -0.02 52 2 160 +2
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28MAY26 13.00 C 0.00 0.00 0.00 4.43 - 52 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 3.96 - 49 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 3.59 -0.27 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.22 -0.26 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.82 -0.26 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.49 -0.22 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.18 -0.29 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.90 -0.27 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.59 -0.33 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.37 -0.26 49 0 1 0
28MAY26 18.00 C 0.00 0.00 0.00 1.17 -0.24 49 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 1.00 -0.21 49 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.85 -0.18 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.72 -0.16 50 0 16 0
28MAY26 20.00 C 0.00 0.00 0.00 0.60 -0.15 50 0 78 0
28MAY26 21.00 C 0.00 0.00 0.00 0.42 -0.12 50 0 123 0
28MAY26 22.00 C 0.00 0.00 0.00 0.29 -0.09 50 0 46 0
28MAY26 23.00 C 0.00 0.00 0.00 0.19 -0.07 50 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.13 -0.05 50 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 -0.04 50 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 12.62 -0.34 88 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.52 -0.40 78 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.39 -0.40 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.29 -0.40 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.19 -0.42 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.94 -0.42 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.72 -0.34 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.48 -0.37 82 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.23 -0.34 75 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.94 -0.43 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.73 -0.36 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.49 -0.38 76 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.20 -0.38 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.95 -0.38 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.71 -0.38 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.47 -0.37 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.24 -0.35 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.96 -0.40 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.75 -0.35 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.50 -0.34 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.20 -0.38 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 8.03 -0.29 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.77 -0.35 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.53 -0.34 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.22 -0.45 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.73 -0.44 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.33 -0.32 54 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.81 -0.37 46 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.41 -0.33 53 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.94 -0.35 50 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.55 -0.33 52 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.14 -0.30 52 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.78 -0.30 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.39 -0.27 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.02 -0.33 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.70 -0.26 50 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.40 -0.31 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.14 -0.28 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.84 -0.36 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.62 -0.31 49 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.42 -0.28 49 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.25 -0.25 49 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.09 -0.23 49 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.95 -0.21 50 0 11 0
29JUN26 20.00 C 0.94 0.94 0.94 0.82 -0.19 49 1 59 0
29JUN26 21.00 C 0.00 0.00 0.00 0.62 -0.16 50 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.46 -0.12 50 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.34 -0.10 50 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.25 -0.08 50 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.06 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.05 50 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.75 -0.35 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.50 -0.34 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.25 -0.36 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.03 -0.34 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.77 -0.35 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.53 -0.38 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.29 -0.38 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.80 -0.40 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.36 -0.37 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.94 -0.36 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.50 -0.37 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.12 -0.33 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.72 -0.37 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.39 -0.36 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.03 -0.28 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.70 -0.30 48 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.45 -0.24 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.12 -0.26 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.85 -0.33 47 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.60 -0.25 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.38 -0.29 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.19 -0.26 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.99 -0.26 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.82 -0.24 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.67 -0.21 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.51 -0.22 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.38 -0.21 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.14 -0.18 48 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.95 -0.16 48 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 0.78 -0.14 48 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 0.65 -0.11 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.54 -0.10 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 -0.08 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.38 -0.06 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 -0.06 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.05 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 -0.05 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.10 -0.35 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.71 -0.35 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.36 -0.33 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.05 -0.29 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.72 -0.31 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.38 -0.28 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.12 -0.26 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.81 -0.26 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.64 -0.19 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.31 -0.26 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.12 -0.26 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.85 -0.25 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.66 -0.30 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.47 -0.29 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.30 -0.27 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.14 -0.26 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.99 -0.25 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.85 -0.25 47 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.60 -0.23 47 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.38 -0.21 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.22 -0.17 48 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 1.05 -0.12 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.90 -0.11 48 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.78 -0.12 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.69 -0.09 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.59 -0.08 48 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.51 -0.07 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 -0.06 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.05 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.04 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.05 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.37 - 47 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 5.07 - 47 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 4.78 -0.26 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.50 -0.23 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.24 -0.24 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.96 -0.25 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.76 -0.22 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.51 -0.24 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.32 -0.22 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.13 -0.25 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.95 -0.25 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.78 -0.26 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.58 -0.27 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.43 -0.26 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.29 -0.25 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.06 -0.21 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.83 -0.20 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.63 -0.17 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.43 -0.14 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.29 -0.11 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 1.12 -0.15 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.02 -0.08 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.90 -0.09 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.80 -0.09 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.71 -0.08 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.63 -0.06 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 -0.06 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 -0.07 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.44 -0.05 48 0 0 0
TOTAL CALL 14 4,740 +8
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 344 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 339 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 328 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 303 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 281 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 270 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 260 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 251 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 242 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 225 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 217 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 209 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 201 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 193 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 172 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 165 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 140 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 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 87 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 3 0
30MAR26 15.00 P 0.03 0.03 0.03 0.04 0.00 54 1 114 0
30MAR26 15.50 P 0.07 0.08 0.07 0.09 0.00 54 6 131 +6
30MAR26 16.00 P 0.17 0.17 0.17 0.18 +0.01 54 2 22 0
30MAR26 16.50 P 0.00 0.00 0.00 0.32 +0.04 54 0 61 0
30MAR26 17.00 P 0.00 0.00 0.00 0.53 +0.06 55 0 45 0
30MAR26 17.50 P 0.65 0.65 0.65 0.80 +0.09 55 2 83 +2
30MAR26 18.00 P 1.10 1.10 1.10 1.14 +0.14 57 1 21 0
30MAR26 18.50 P 0.00 0.00 0.00 1.48 +0.14 53 0 12 0
30MAR26 19.00 P 0.00 0.00 0.00 1.91 +0.19 54 0 52 0
30MAR26 19.50 P 0.00 0.00 0.00 2.36 +0.27 54 0 64 0
30MAR26 20.00 P 0.00 0.00 0.00 2.83 +0.30 52 0 186 0
30MAR26 21.00 P 0.00 0.00 0.00 3.85 +0.31 73 0 112 0
30MAR26 22.00 P 0.00 0.00 0.00 4.90 +0.40 100 0 98 -3
30MAR26 23.00 P 0.00 0.00 0.00 5.84 +0.38 95 0 86 0
30MAR26 24.00 P 0.00 0.00 0.00 6.84 +0.37 106 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 7.90 +0.42 138 0 0 -54
30MAR26 26.00 P 0.00 0.00 0.00 8.92 +0.38 155 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.87 +0.38 149 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.86 +0.36 154 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.93 +0.42 188 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.92 +0.41 194 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 13.87 +0.36 184 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.91 +0.42 209 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.85 +0.34 190 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.84 +0.32 191 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 - 54 0 0 -
29APR26 13.50 P 0.00 0.00 0.00 0.11 - 54 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.17 +0.02 54 0 1 0
29APR26 14.50 P 0.00 0.00 0.00 0.25 +0.03 54 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.36 +0.04 54 0 12 0
29APR26 15.50 P 0.42 0.42 0.42 0.50 +0.06 54 1 6 +1
29APR26 16.00 P 0.00 0.00 0.00 0.68 +0.08 54 0 8 0
29APR26 16.50 P 0.00 0.00 0.00 0.89 +0.10 55 0 7 0
29APR26 17.00 P 0.96 0.96 0.96 1.13 +0.14 55 1 4 +1
29APR26 17.50 P 0.00 0.00 0.00 1.41 +0.17 55 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 1.69 +0.19 54 0 5 0
29APR26 18.50 P 0.00 0.00 0.00 2.02 +0.22 54 0 18 0
29APR26 19.00 P 0.00 0.00 0.00 2.37 +0.23 54 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 2.76 +0.26 55 0 50 0
29APR26 20.00 P 0.00 0.00 0.00 3.14 +0.26 53 0 94 0
29APR26 21.00 P 4.20 4.20 4.20 3.95 +0.16 50 1 4 0
29APR26 22.00 P 4.73 4.73 4.73 4.95 +0.33 58 1 51 0
29APR26 23.00 P 0.00 0.00 0.00 5.95 +0.36 65 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 6.92 +0.45 69 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 7.90 +0.38 72 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 8.92 +0.38 81 0 0 -10
29APR26 27.00 P 0.00 0.00 0.00 9.87 +0.33 79 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.86 +0.35 82 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.93 +0.40 98 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.92 +0.39 101 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.87 +0.33 98 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.91 +0.38 109 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 15.90 +0.38 111 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 16.88 +0.35 112 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.16 - 51 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 0.23 - 51 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.32 +0.03 51 0 1 0
28MAY26 14.50 P 0.00 0.00 0.00 0.44 +0.04 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.58 +0.05 51 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.74 +0.06 51 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.94 +0.08 51 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 1.16 +0.10 51 0 1 0
28MAY26 17.00 P 1.30 1.30 1.30 1.42 +0.14 52 13 30 +13
28MAY26 17.50 P 0.00 0.00 0.00 1.70 +0.16 52 0 31 0
28MAY26 18.00 P 0.00 0.00 0.00 2.00 +0.19 52 0 25 0
28MAY26 18.50 P 0.00 0.00 0.00 2.33 +0.21 53 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.61 +0.17 50 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 3.01 +0.16 52 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 3.42 +0.23 53 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 4.22 +0.20 53 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 5.12 +0.27 55 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 6.03 +0.40 56 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 6.98 +0.39 58 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.91 +0.39 58 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.92 +0.36 63 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.91 +0.37 67 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.86 +0.34 65 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.93 +0.40 77 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.92 +0.39 80 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.92 +0.38 84 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.93 +0.40 88 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.90 +0.38 88 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.92 +0.39 93 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 99 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 0.00 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 +0.01 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 +0.02 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.45 +0.03 51 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.58 +0.03 51 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.73 +0.04 51 0 72 0
29JUN26 15.00 P 0.77 0.77 0.77 0.92 +0.08 52 1 51 -1
29JUN26 15.50 P 0.00 0.00 0.00 1.12 +0.09 51 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.33 +0.11 51 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 1.60 +0.15 52 0 15 0
29JUN26 17.00 P 1.83 1.83 1.83 1.87 +0.17 52 1 25 0
29JUN26 17.50 P 0.00 0.00 0.00 2.15 +0.18 52 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 2.47 +0.21 52 0 154 0
29JUN26 18.50 P 2.84 2.84 2.84 2.80 +0.23 52 2 137 0
29JUN26 19.00 P 0.00 0.00 0.00 3.07 +0.17 50 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 3.48 +0.21 52 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 3.78 +0.15 49 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 4.63 +0.20 51 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.48 +0.26 52 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.36 +0.30 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.27 +0.31 53 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 8.22 +0.36 54 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 9.16 +0.36 55 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 10.14 +0.42 57 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 11.10 +0.35 58 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.05 +0.39 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.07 +0.44 62 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.04 +0.43 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.06 +0.37 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.02 +0.40 67 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.98 +0.32 64 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 49 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 49 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 +0.02 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 +0.03 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 +0.04 49 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.57 +0.05 50 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 +0.05 50 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 +0.06 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.03 +0.08 50 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 +0.07 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.43 +0.10 50 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.65 +0.13 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.90 +0.15 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 2.17 +0.17 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 2.45 +0.20 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.75 +0.21 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 +0.22 51 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 3.38 +0.23 51 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.74 +0.27 51 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 +0.23 51 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 4.44 +0.21 51 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 +0.20 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 6.00 +0.23 52 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 6.82 +0.22 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.70 +0.28 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.58 +0.27 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.48 +0.29 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.43 +0.37 55 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.32 +0.32 54 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.31 +0.38 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.26 +0.33 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.23 +0.37 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.20 +0.35 59 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.19 +0.35 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.14 +0.36 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.04 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 +0.04 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.83 +0.05 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.99 +0.06 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.17 +0.07 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 +0.09 49 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 +0.11 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.79 +0.11 49 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 2.03 +0.14 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.29 +0.15 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.57 +0.18 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.85 +0.19 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.14 +0.20 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.44 +0.21 49 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 3.77 +0.23 49 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 +0.23 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.41 +0.20 49 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.80 +0.27 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.52 +0.21 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.33 +0.22 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.07 +0.17 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 +0.21 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.80 +0.26 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.71 +0.25 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.62 +0.29 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.53 +0.30 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.42 +0.24 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.39 +0.32 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.34 +0.34 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.30 +0.35 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.26 +0.35 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.23 +0.36 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 - 48 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 1.42 - 48 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 1.62 +0.06 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.83 +0.06 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.06 +0.07 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.34 +0.12 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 +0.13 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.88 +0.17 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.17 +0.19 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.44 +0.18 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.77 +0.20 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.07 +0.19 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.41 +0.20 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.76 +0.20 48 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.11 +0.29 49 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 5.85 +0.17 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.62 +0.17 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.38 +0.16 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.20 +0.16 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.04 +0.18 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.90 +0.19 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.83 +0.25 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.72 +0.26 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.63 +0.27 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.55 +0.26 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.48 +0.32 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.44 +0.35 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.36 +0.33 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.32 +0.34 54 0 0 0
TOTAL PUT 33 3,742 -45
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$ 3.84
30MAR26 2.40 C 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.24 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.15 -0.03 19 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 -0.03 18 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.03 -0.01 21 0 139 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 100 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 332 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 126 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 189 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.05 -0.02 43 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.95 -0.03 38 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.85 -0.04 33 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.75 -0.04 28 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.45 -0.03 15 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.27 -0.04 20 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.20 -0.03 21 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.14 -0.03 22 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.09 -0.02 22 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.04 0.00 24 0 51 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 22 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.56 -0.04 19 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.47 -0.05 21 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.39 -0.04 23 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.31 -0.04 22 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.67 -0.05 21 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.58 -0.05 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.42 -0.04 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.18 -0.02 24 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.01 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.01 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 -0.01 24 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 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 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 35 100 200 +100
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 -0.05 19 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.97 -0.04 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.87 -0.06 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 -0.05 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 -0.04 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.53 -0.05 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.01 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.01 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
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 29 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 1.06 -0.05 17 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.97 -0.05 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.88 -0.05 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.79 -0.05 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.72 -0.04 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.65 -0.03 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.01 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 0.00 27 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 27 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 0.90 -0.05 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.83 -0.03 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
TOTAL CALL 100 5,067 +100
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 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 31 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 305 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 25 0
30MAR26 3.90 P 0.09 0.09 0.09 0.09 +0.01 22 10 85 +10
30MAR26 4.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 108 0
30MAR26 4.10 P 0.00 0.00 0.00 0.27 +0.03 32 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.37 +0.03 40 0 4 0
30MAR26 4.30 P 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.58 +0.04 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.68 +0.05 72 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.78 +0.05 80 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.88 +0.04 87 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.98 +0.04 93 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.08 +0.05 99 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.18 +0.05 105 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.43 +0.04 120 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.68 +0.04 134 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.93 +0.04 146 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.18 +0.04 158 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.43 +0.04 169 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.68 +0.04 180 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.93 +0.04 190 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.18 +0.04 199 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.43 +0.04 208 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.68 +0.04 217 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.93 +0.04 225 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29APR26 3.60 P 0.04 0.04 0.04 0.03 0.00 23 4 22 +4
29APR26 3.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 250 0
29APR26 3.80 P 0.10 0.10 0.10 0.10 +0.01 24 10 271 +10
29APR26 3.90 P 0.00 0.00 0.00 0.15 +0.02 24 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.48 +0.03 30 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.58 +0.04 34 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.68 +0.04 38 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.78 +0.04 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.88 +0.04 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.98 +0.04 49 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.08 +0.04 52 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.18 +0.04 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.43 +0.04 63 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.68 +0.04 70 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.19 +0.02 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.40 +0.02 25 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.49 +0.03 26 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.78 +0.04 33 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.88 +0.04 36 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.98 +0.04 39 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.08 +0.04 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.18 +0.04 44 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.43 +0.04 50 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.68 +0.04 55 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 28 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.23 +0.01 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.29 +0.01 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 +0.03 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.99 +0.03 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.09 +0.03 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.19 +0.03 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.45 +0.03 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.71 +0.05 55 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.96 +0.05 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.21 +0.04 65 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.46 +0.04 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.71 +0.06 73 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.95 +0.05 74 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.20 +0.04 77 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.45 +0.04 80 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.70 +0.04 84 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.95 +0.06 87 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 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 0.04 +0.01 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 +0.01 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.24 +0.01 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.34 +0.01 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 +0.02 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.48 +0.02 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 +0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 +0.03 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 +0.02 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 +0.03 32 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.25 +0.03 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.50 +0.03 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 +0.04 41 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.00 +0.05 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.25 +0.06 48 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 +0.02 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.02 28 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 +0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.09 +0.03 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 +0.03 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 +0.03 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.51 +0.03 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.76 +0.04 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.00 +0.03 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 0.11 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 +0.02 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 +0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.20 +0.03 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.29 +0.03 30 0 0 0
TOTAL PUT 24 3,274 +24
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$ 32.82
30MAR26 17.50 C 0.00 0.00 0.00 15.33 -0.11 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.83 -0.11 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.39 -0.05 172 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.86 -0.08 147 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.37 -0.07 147 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.83 -0.11 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.87 -0.07 128 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.88 -0.06 120 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.90 -0.03 115 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.90 -0.04 103 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.84 -0.10 59 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.84 -0.10 49 0 59 0
30MAR26 27.00 C 0.00 0.00 0.00 5.84 -0.02 40 0 82 0
30MAR26 28.00 C 0.00 0.00 0.00 4.84 -0.02 29 0 11 0
30MAR26 29.00 C 0.00 0.00 0.00 3.84 -0.02 0 0 77 0
30MAR26 30.00 C 0.00 0.00 0.00 2.84 -0.02 0 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 1.87 -0.03 22 0 233 0
30MAR26 32.00 C 1.08 1.08 1.08 0.96 -0.05 19 1 409 0
30MAR26 33.00 C 0.47 0.54 0.44 0.33 -0.03 18 112 800 +4
30MAR26 34.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 413 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 498 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 388 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.92 -0.02 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.88 -0.06 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.90 -0.07 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.90 -0.05 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.88 -0.06 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.95 -0.07 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.90 -0.02 23 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.90 -0.02 16 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.91 -0.03 17 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 2.95 -0.03 17 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 2.09 -0.04 18 0 228 0
29APR26 32.00 C 1.62 1.62 1.62 1.31 -0.04 18 10 403 -10
29APR26 33.00 C 0.89 0.95 0.89 0.71 -0.04 17 40 293 +22
29APR26 34.00 C 0.47 0.47 0.45 0.36 -0.05 17 64 328 0
29APR26 35.00 C 0.24 0.24 0.21 0.15 -0.03 17 70 565 +5
29APR26 36.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 445 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 25 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.93 -0.04 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.94 -0.12 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.94 -0.02 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.95 -0.07 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.05 +0.07 29 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.97 -0.03 17 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.01 -0.03 17 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.10 -0.04 17 0 4 0
28MAY26 31.00 C 0.00 0.00 0.00 2.29 -0.03 18 0 2 0
28MAY26 32.00 C 0.00 0.00 0.00 1.57 -0.02 17 0 0 0
28MAY26 33.00 C 1.14 1.14 1.14 1.01 -0.03 17 40 98 -6
28MAY26 34.00 C 0.00 0.00 0.00 0.63 -0.03 18 0 998 0
28MAY26 35.00 C 0.43 0.43 0.39 0.35 -0.03 18 56 912 +30
28MAY26 36.00 C 0.30 0.30 0.25 0.18 -0.02 18 300 206 -240
28MAY26 37.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.41 -0.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.91 -0.03 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.42 -0.02 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.92 -0.02 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.92 -0.02 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.93 -0.02 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.93 -0.04 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.99 -0.08 37 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.00 -0.08 33 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.02 -0.08 30 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.05 +0.07 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.98 -0.02 18 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.03 -0.02 18 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 3.13 -0.03 18 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 2.32 -0.05 18 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.63 -0.05 18 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 1.09 -0.03 18 0 83 0
29JUN26 34.00 C 0.00 0.00 0.00 0.71 -0.03 18 0 51 0
29JUN26 35.00 C 0.50 0.50 0.41 0.43 -0.02 18 158 165 +103
29JUN26 36.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 629 0
29JUN26 37.00 C 0.24 0.24 0.24 0.13 -0.02 18 20 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 0.00 19 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.41 -0.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.91 -0.03 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.42 -0.02 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.92 -0.02 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.92 -0.02 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.93 -0.02 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.98 -0.08 33 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.99 -0.08 30 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.00 -0.08 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.02 -0.08 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.14 +0.14 26 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.04 -0.03 19 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.16 -0.03 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.35 -0.03 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.64 -0.04 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.05 -0.04 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.52 -0.03 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.14 -0.03 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 0.84 -0.03 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.61 -0.03 19 0 78 0
29SEP26 37.00 C 0.45 0.45 0.45 0.46 -0.01 19 4 0 -4
29SEP26 38.00 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 -0.01 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.92 -0.02 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.93 -0.02 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.98 -0.08 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.99 -0.08 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.00 -0.08 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.02 -0.08 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.14 +0.08 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.14 -0.03 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.33 -0.04 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.61 +0.05 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.97 -0.04 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.35 -0.04 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.90 -0.03 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.52 -0.03 18 0 14 0
30DEC26 35.00 C 0.00 0.00 0.00 1.20 -0.03 18 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.94 -0.03 18 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.73 -0.04 18 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.03 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.98 -0.08 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.99 -0.08 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.00 -0.08 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.02 -0.08 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.14 -0.07 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.30 -0.11 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.56 -0.13 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.88 -0.15 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.28 -0.15 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.73 -0.08 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.27 -0.09 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.87 -0.10 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.55 -0.08 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.26 -0.06 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.00 -0.10 18 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.80 -0.11 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.63 -0.11 18 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.49 -0.11 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 -0.08 18 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 -0.07 18 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.21 -0.07 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 -0.04 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
TOTAL CALL 875 16,303 -96
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 131 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 310 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 569 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 508 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 230 0
30MAR26 32.00 P 0.11 0.13 0.09 0.12 0.00 19 27 453 -4
30MAR26 33.00 P 0.43 0.43 0.38 0.50 +0.02 19 68 784 -22
30MAR26 34.00 P 0.00 0.00 0.00 1.25 0.00 20 0 554 0
30MAR26 35.00 P 0.00 0.00 0.00 2.18 +0.02 0 0 588 0
30MAR26 36.00 P 0.00 0.00 0.00 3.18 +0.02 0 0 430 0
30MAR26 37.00 P 0.00 0.00 0.00 4.18 +0.02 0 0 127 0
30MAR26 38.00 P 0.00 0.00 0.00 5.18 +0.02 0 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 6.18 +0.02 0 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 7.18 +0.02 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.18 +0.02 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.18 +0.02 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.18 +0.02 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.18 +0.02 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.18 +0.02 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.18 +0.02 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 35 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 22 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 309 0
29APR26 31.00 P 0.20 0.20 0.20 0.15 -0.03 17 8 710 0
29APR26 32.00 P 0.33 0.41 0.33 0.38 -0.05 17 20 1,028 +20
29APR26 33.00 P 0.77 0.77 0.72 0.84 -0.04 18 25 446 +10
29APR26 34.00 P 1.38 1.38 1.38 1.49 -0.03 18 30 410 +15
29APR26 35.00 P 0.00 0.00 0.00 2.26 -0.01 17 0 266 0
29APR26 36.00 P 0.00 0.00 0.00 3.19 +0.01 17 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 4.18 +0.02 0 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 5.18 +0.02 0 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 6.18 +0.02 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.18 +0.02 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.18 +0.02 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.18 +0.02 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.18 +0.02 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.18 +0.02 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.18 +0.02 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.18 +0.02 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 0.05 -0.01 17 0 147 0
28MAY26 30.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 314 0
28MAY26 31.00 P 0.31 0.31 0.31 0.32 -0.02 18 5 247 +5
28MAY26 32.00 P 0.64 0.64 0.64 0.61 -0.02 18 15 564 +15
28MAY26 33.00 P 1.00 1.10 1.00 1.05 -0.04 17 95 353 -35
28MAY26 34.00 P 1.60 1.60 1.60 1.69 -0.03 18 15 880 +15
28MAY26 35.00 P 2.34 2.34 2.34 2.39 -0.01 17 15 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.25 0.00 18 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.19 +0.01 18 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.18 +0.02 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 6.18 +0.02 0 0 140 0
28MAY26 40.00 P 0.00 0.00 0.00 7.18 +0.02 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.18 +0.02 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.18 +0.02 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.18 +0.02 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.18 +0.02 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.18 +0.02 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.18 +0.02 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.18 +0.02 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 40 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 14 0
29JUN26 30.00 P 0.45 0.45 0.45 0.44 -0.01 18 40 404 +40
29JUN26 31.00 P 0.00 0.00 0.00 0.74 -0.02 18 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.18 -0.01 18 0 185 0
29JUN26 33.00 P 1.81 1.81 1.81 1.74 -0.02 18 5 118 0
29JUN26 34.00 P 0.00 0.00 0.00 2.44 -0.02 18 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.21 0.00 18 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.07 +0.01 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.98 +0.01 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.96 +0.05 20 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.87 0.00 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.84 0.00 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.89 +0.08 23 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.87 +0.08 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.85 +0.07 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.85 +0.03 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.84 +0.02 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.84 +0.03 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.83 +0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 220 0
29SEP26 27.00 P 0.30 0.30 0.30 0.21 0.00 19 4 8 -4
29SEP26 28.00 P 0.00 0.00 0.00 0.36 -0.01 19 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 0.57 -0.01 19 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 0.86 -0.01 19 0 136 0
29SEP26 31.00 P 0.00 0.00 0.00 1.23 -0.02 19 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.71 -0.01 20 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.28 -0.01 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.84 -0.01 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.56 0.00 19 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.34 0.00 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.18 +0.01 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.25 +0.19 23 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.16 0.00 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.09 0.00 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.04 0.00 25 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.00 0.00 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.97 +0.01 26 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.01 +0.08 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.91 +0.01 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.96 +0.09 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.94 +0.09 31 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 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.07 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 -0.01 19 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.52 -0.02 19 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 0.77 -0.02 19 0 8 0
30DEC26 30.00 P 1.12 1.12 1.12 1.09 -0.02 19 2 26 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.49 -0.02 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.96 -0.02 19 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.52 -0.01 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.06 -0.02 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.75 -0.01 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.50 -0.01 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.31 0.00 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.35 +0.19 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.25 +0.01 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.21 +0.06 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.17 +0.06 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.08 +0.08 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.97 +0.01 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.01 +0.08 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.91 +0.01 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.96 +0.09 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.94 +0.09 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 -0.04 18 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.28 -0.07 18 0 5 0
30MAR27 27.00 P 0.52 0.52 0.52 0.44 -0.08 18 7 7 +7
30MAR27 28.00 P 0.00 0.00 0.00 0.64 -0.10 18 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 0.91 -0.11 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.24 -0.11 18 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.64 -0.14 18 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.11 -0.14 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.66 -0.14 18 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.19 -0.21 18 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.86 -0.13 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.59 -0.11 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.38 -0.10 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.35 +0.05 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.31 +0.07 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.21 +0.06 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.17 +0.06 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.08 +0.08 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.97 +0.01 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.01 +0.08 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.91 +0.01 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.96 +0.09 25 0 0 0
TOTAL PUT 381 19,774 +64
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$ 5.21
30MAR26 2.60 C 0.00 0.00 0.00 2.61 -0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.31 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.71 -0.08 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.61 -0.08 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.51 -0.08 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.41 -0.08 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.31 -0.08 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.21 -0.08 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.11 -0.08 0 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 -0.08 0 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.92 -0.09 64 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.74 -0.05 69 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.61 -0.09 0 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.53 -0.10 47 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.45 -0.09 51 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.39 -0.07 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.31 -0.08 54 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 0.18 -0.05 57 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 -0.04 57 0 132 0
30MAR26 5.75 C 0.07 0.07 0.04 0.05 -0.02 61 20 138 +19
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 318 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 63 0 596 0
30MAR26 6.50 C 0.01 0.01 0.01 0.01 0.00 73 15 1,189 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 498 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 527 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 102 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 895 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 126 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 133 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 140 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 147 0 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 154 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 160 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.33 -0.09 47 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.25 -0.09 56 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.13 -0.10 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.05 -0.10 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.96 -0.08 47 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.87 -0.09 46 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.78 -0.10 44 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.69 -0.10 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.62 -0.10 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.55 -0.09 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.49 -0.08 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 -0.07 45 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.30 -0.04 45 0 35 0
29APR26 5.50 C 0.18 0.18 0.18 0.21 -0.03 46 2 5 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 -0.02 48 0 95 0
29APR26 6.00 C 0.10 0.10 0.10 0.10 -0.01 49 250 431 +250
29APR26 6.25 C 0.07 0.07 0.07 0.06 -0.01 48 2 140 -2
29APR26 6.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 11 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 53 0
28MAY26 4.10 C 0.00 0.00 0.00 1.14 -0.10 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.05 -0.10 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.96 -0.09 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.89 -0.07 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.80 -0.08 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.72 -0.07 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.57 -0.07 46 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.51 -0.06 46 0 170 0
28MAY26 5.00 C 0.51 0.51 0.50 0.45 -0.05 46 30 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.32 -0.03 45 0 17 0
28MAY26 5.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 76 0
28MAY26 5.75 C 0.00 0.00 0.00 0.15 -0.02 45 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.07 -0.01 45 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 71 0
28MAY26 6.75 C 0.07 0.07 0.06 0.03 0.00 45 95 125 +95
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 46 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.62 -0.10 82 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.52 -0.08 77 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.41 -0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.32 -0.10 67 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.22 -0.10 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.12 -0.11 58 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.02 -0.09 53 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.92 -0.08 49 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.82 -0.12 43 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.72 -0.09 34 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.61 -0.13 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.53 -0.11 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.43 -0.10 48 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.34 -0.10 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.25 -0.09 50 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.17 -0.08 52 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 -0.07 51 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 -0.07 49 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.90 -0.07 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.82 -0.07 46 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.75 -0.06 47 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.67 -0.07 45 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.62 -0.05 47 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 -0.04 47 0 60 0
29JUN26 5.00 C 0.56 0.56 0.55 0.50 -0.04 46 45 91 +45
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.03 45 0 65 0
29JUN26 5.50 C 0.29 0.29 0.29 0.29 -0.02 46 60 135 +56
29JUN26 5.75 C 0.24 0.24 0.24 0.21 -0.02 45 60 197 +60
29JUN26 6.00 C 0.19 0.19 0.19 0.16 -0.01 45 18 290 +18
29JUN26 6.25 C 0.00 0.00 0.00 0.12 -0.01 45 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 0.00 45 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 0.00 46 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 0.00 46 0 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 47 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 58 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 1.48 -0.07 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.39 -0.07 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.30 -0.06 49 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.21 -0.07 47 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.13 -0.06 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 -0.06 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 -0.06 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.05 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 -0.05 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.05 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.04 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 -0.05 44 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 -0.04 44 0 1 0
29SEP26 5.25 C 0.60 0.60 0.60 0.53 -0.04 44 15 88 +15
29SEP26 5.50 C 0.50 0.50 0.50 0.44 -0.03 44 15 21 -6
29SEP26 5.75 C 0.00 0.00 0.00 0.37 -0.02 44 0 51 0
29SEP26 6.00 C 0.32 0.32 0.32 0.30 -0.02 44 15 156 +15
29SEP26 6.25 C 0.29 0.29 0.29 0.25 -0.02 44 15 112 +15
29SEP26 6.50 C 0.00 0.00 0.00 0.20 -0.02 43 0 101 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.02 43 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 141 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.01 43 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 44 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 25 0
29SEP26 8.25 C 0.10 0.10 0.10 0.05 -0.01 44 5 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 36 0
29SEP26 8.75 C 0.08 0.08 0.08 0.03 -0.01 43 4 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.51 -0.07 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.43 -0.06 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.35 -0.06 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.28 -0.05 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 -0.05 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.05 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 -0.05 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.05 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 -0.04 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 -0.04 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 -0.04 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 -0.04 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.77 -0.04 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.03 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 -0.03 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 -0.03 43 0 20 0
30DEC26 6.00 C 0.51 0.51 0.51 0.44 -0.02 44 15 32 -4
30DEC26 6.25 C 0.00 0.00 0.00 0.37 -0.02 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 -0.02 43 0 74 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 -0.01 43 0 184 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.01 43 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 0.00 43 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 44 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 9.25 C 0.11 0.11 0.11 0.06 0.00 43 9 14 +9
30MAR27 4.20 C 0.00 0.00 0.00 1.29 - 44 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.24 -0.04 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.18 -0.04 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 -0.05 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.03 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 -0.03 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 -0.04 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.93 -0.04 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.79 -0.03 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.70 -0.02 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 -0.02 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.55 -0.02 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.02 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.01 43 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.01 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 0.00 43 0 5 0
TOTAL CALL 690 14,168 +585
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 178 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 169 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 135 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 119 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 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 0.00 0.00 0.00 0.01 0.00 75 0 104 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 451 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 64 0 196 0
30MAR26 4.60 P 0.03 0.03 0.03 0.03 +0.01 63 10 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 61 0 582 0
30MAR26 4.80 P 0.07 0.07 0.07 0.06 +0.01 61 1 328 -1
30MAR26 4.90 P 0.00 0.00 0.00 0.08 +0.01 59 0 939 0
30MAR26 5.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 996 0
30MAR26 5.25 P 0.17 0.24 0.17 0.22 +0.03 58 7 329 +7
30MAR26 5.50 P 0.34 0.34 0.34 0.39 +0.04 61 10 384 0
30MAR26 5.75 P 0.00 0.00 0.00 0.60 +0.09 67 0 280 0
30MAR26 6.00 P 0.84 0.84 0.84 0.83 +0.11 74 65 226 -65
30MAR26 6.25 P 0.00 0.00 0.00 1.08 +0.09 88 0 540 0
30MAR26 6.50 P 1.37 1.37 1.37 1.32 +0.09 95 5 193 -5
30MAR26 6.75 P 0.00 0.00 0.00 1.57 +0.10 106 0 125 0
30MAR26 7.00 P 0.00 0.00 0.00 1.83 +0.11 125 0 30 -1
30MAR26 7.25 P 0.00 0.00 0.00 2.08 +0.11 135 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 2.33 +0.10 146 0 31 0
30MAR26 7.75 P 0.00 0.00 0.00 2.58 +0.11 155 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.81 +0.09 146 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.06 +0.09 154 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.31 +0.06 162 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.58 +0.08 190 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.81 +0.06 176 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.06 +0.05 183 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 48 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 48 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 +0.01 49 0 10 0
29APR26 4.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 80 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 +0.01 47 0 87 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 +0.01 48 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.15 +0.02 48 0 242 0
29APR26 4.90 P 0.00 0.00 0.00 0.19 +0.03 49 0 152 0
29APR26 5.00 P 0.21 0.25 0.21 0.23 +0.03 48 38 303 -2
29APR26 5.25 P 0.31 0.36 0.31 0.35 +0.03 48 29 148 +23
29APR26 5.50 P 0.54 0.54 0.54 0.51 +0.05 50 5 208 +5
29APR26 5.75 P 0.74 0.74 0.74 0.69 +0.05 51 25 35 -10
29APR26 6.00 P 0.00 0.00 0.00 0.89 +0.07 51 0 40 0
29APR26 6.25 P 0.00 0.00 0.00 1.12 +0.07 56 0 75 0
29APR26 6.50 P 0.00 0.00 0.00 1.35 +0.06 58 0 19 0
29APR26 6.75 P 1.70 1.70 1.70 1.60 +0.08 65 15 5 -10
29APR26 7.00 P 0.00 0.00 0.00 1.85 +0.07 71 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 2.10 +0.09 77 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.35 +0.10 82 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.59 +0.11 85 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.82 +0.08 82 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.08 +0.10 90 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.32 +0.07 90 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.58 +0.08 99 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.83 +0.08 103 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.07 +0.06 102 0 0 0
28MAY26 4.10 P 0.09 0.09 0.09 0.08 +0.01 45 3 5 +3
28MAY26 4.20 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.13 +0.02 45 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
28MAY26 4.60 P 0.19 0.19 0.19 0.21 +0.02 43 2 167 +2
28MAY26 4.70 P 0.00 0.00 0.00 0.25 +0.02 43 0 20 0
28MAY26 4.80 P 0.24 0.29 0.24 0.30 +0.03 43 20 76 +15
28MAY26 4.90 P 0.30 0.30 0.30 0.34 +0.03 42 5 175 +5
28MAY26 5.00 P 0.37 0.37 0.37 0.40 +0.04 43 105 230 +43
28MAY26 5.25 P 0.00 0.00 0.00 0.54 +0.04 41 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.71 +0.04 40 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.90 +0.05 39 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.11 +0.06 38 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.32 +0.06 30 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.55 +0.07 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.01 +0.07 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.25 +0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.48 +0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.72 +0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.97 +0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.70 +0.08 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.94 +0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 43 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.02 47 0 4 0
29JUN26 3.70 P 0.05 0.05 0.05 0.06 +0.01 46 2 15 +2
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.02 46 0 91 0
29JUN26 4.00 P 0.12 0.12 0.12 0.11 +0.02 45 3 51 +3
29JUN26 4.10 P 0.00 0.00 0.00 0.13 +0.02 45 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 +0.02 45 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 +0.02 44 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.02 44 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 +0.02 43 0 393 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 +0.02 43 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.03 44 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.03 43 0 421 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 +0.03 43 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 +0.04 43 0 146 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 +0.04 42 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.79 +0.05 42 0 257 0
29JUN26 5.75 P 0.00 0.00 0.00 0.97 +0.06 41 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 +0.07 41 0 127 0
29JUN26 6.25 P 0.00 0.00 0.00 1.39 +0.08 42 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 +0.08 39 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.09 37 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.10 28 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.11 0 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.78 +0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 +0.11 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.99 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.23 +0.09 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.01 43 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.02 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.02 43 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 +0.02 43 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.02 43 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.02 42 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.02 42 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.02 42 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.02 42 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 +0.03 42 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 +0.03 42 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.03 42 0 20 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.03 41 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 +0.03 41 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.91 +0.04 41 0 21 0
29SEP26 5.75 P 1.08 1.08 1.08 1.10 +0.06 41 15 76 +15
29SEP26 6.00 P 0.00 0.00 0.00 1.27 +0.05 40 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 +0.06 40 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 +0.06 39 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.07 37 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 +0.07 36 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.32 +0.07 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.02 +0.09 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.50 +0.08 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.99 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.24 +0.10 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.02 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.02 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.02 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.03 42 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.03 42 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.03 41 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.03 41 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 +0.04 41 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.04 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.02 +0.04 41 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.04 40 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 +0.05 40 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 +0.06 40 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 +0.06 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 +0.08 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 +0.08 39 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 +0.07 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.08 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.82 +0.08 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.05 +0.09 0 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.00 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.24 +0.08 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 - 42 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.03 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.03 41 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.03 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 +0.03 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 +0.03 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 +0.04 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.05 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 +0.05 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.26 +0.04 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 +0.05 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 +0.05 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.81 +0.06 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 +0.07 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 +0.06 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.44 +0.08 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 +0.07 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 +0.08 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.08 +0.09 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.31 +0.08 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.26 +0.09 0 0 0 0
TOTAL PUT 365 14,362 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 51.45
30MAR26 18.00 C 0.00 0.00 0.00 33.46 -0.80 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 32.96 -0.80 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.46 -0.80 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 31.96 -0.81 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.46 -0.81 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.46 -0.81 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 29.47 -0.80 174 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.48 -0.79 184 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.47 -0.80 152 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.47 -0.80 141 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 25.48 -0.79 155 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 24.49 -0.78 157 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 23.47 -0.80 101 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 22.47 -0.80 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.52 -0.73 149 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.49 -0.78 124 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.78 -0.47 183 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.48 -0.80 98 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.52 -0.76 116 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 16.52 -1.23 109 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 15.60 -0.68 120 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 14.55 -0.73 102 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 13.50 -0.78 80 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.47 -0.81 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 11.49 -0.79 62 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 10.54 -0.74 72 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.48 -0.80 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.74 -0.55 80 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 7.72 -0.58 71 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 6.71 -0.60 62 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 5.56 -0.79 42 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 4.63 -0.78 41 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 3.76 -0.75 41 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 3.06 -0.58 45 0 411 0
30MAR26 50.00 C 2.61 2.61 2.50 2.33 -0.55 43 8 196 +6
30MAR26 52.50 C 1.10 1.13 1.10 1.01 -0.40 42 6 208 0
30MAR26 55.00 C 0.49 0.49 0.36 0.34 -0.22 42 3 221 0
30MAR26 57.50 C 0.00 0.00 0.00 0.09 -0.10 41 0 90 0
30MAR26 60.00 C 0.07 0.07 0.07 0.02 -0.03 42 16 248 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 143 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 103 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 9.95 -0.55 49 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.75 -0.78 37 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.84 -0.77 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.97 -0.75 37 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.33 -0.54 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.36 -0.71 37 0 2 0
29APR26 48.00 C 0.00 0.00 0.00 4.64 -0.67 37 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 4.09 -0.50 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 3.46 -0.46 38 0 40 0
29APR26 52.50 C 2.52 2.52 2.45 2.19 -0.39 38 4 34 0
29APR26 55.00 C 1.55 1.55 1.55 1.29 -0.30 37 3 31 -1
29APR26 57.50 C 0.88 0.88 0.80 0.72 -0.25 37 6 47 -2
29APR26 60.00 C 0.58 0.58 0.46 0.37 -0.16 37 8 69 -3
29APR26 62.50 C 0.00 0.00 0.00 0.18 -0.10 37 0 146 0
29APR26 65.00 C 0.17 0.17 0.17 0.09 -0.05 37 2 33 -2
29APR26 67.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.27 -0.42 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.42 -0.48 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.59 -0.46 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.77 -0.47 41 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 6.79 -0.67 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.08 -0.64 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.42 -0.61 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.94 -0.41 39 0 1 0
28MAY26 50.00 C 0.00 0.00 0.00 4.36 -0.41 39 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 3.11 -0.34 38 0 58 0
28MAY26 55.00 C 0.00 0.00 0.00 2.14 -0.35 38 0 21 0
28MAY26 57.50 C 0.00 0.00 0.00 1.43 -0.29 38 0 29 0
28MAY26 60.00 C 1.02 1.02 1.02 0.93 -0.22 38 3 55 -3
28MAY26 62.50 C 0.00 0.00 0.00 0.59 -0.15 38 0 34 0
28MAY26 65.00 C 0.00 0.00 0.00 0.36 -0.11 38 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.22 -0.07 38 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 87.50 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 28.61 -0.81 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.62 -0.80 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.63 -0.80 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.64 -0.80 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.64 -0.80 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.65 -0.80 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.66 -0.80 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.67 -0.80 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.68 -0.80 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.78 -0.72 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.96 -0.43 53 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.99 -0.43 51 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.01 -0.74 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.98 -0.57 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.86 -0.80 37 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.17 -0.48 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.27 -0.47 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.32 -0.44 41 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.54 -0.45 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.64 -0.39 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.89 -0.45 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.12 -0.42 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.36 -0.42 40 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 7.41 -0.64 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.75 -0.61 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.12 -0.58 37 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 5.67 -0.37 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.13 -0.39 39 0 75 0
29JUN26 52.50 C 0.00 0.00 0.00 3.90 -0.29 38 0 99 0
29JUN26 55.00 C 3.00 3.00 3.00 2.91 -0.32 38 1 127 0
29JUN26 57.50 C 0.00 0.00 0.00 2.13 -0.31 38 0 135 0
29JUN26 60.00 C 0.00 0.00 0.00 1.53 -0.25 38 0 260 0
29JUN26 62.50 C 0.00 0.00 0.00 1.08 -0.20 38 0 437 0
29JUN26 65.00 C 0.91 0.91 0.91 0.75 -0.15 38 15 166 0
29JUN26 67.50 C 0.76 0.76 0.69 0.52 -0.11 38 30 55 +16
29JUN26 70.00 C 0.00 0.00 0.00 0.35 -0.09 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 -0.05 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 18.96 -0.62 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.99 -0.63 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.01 -0.74 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.98 -0.76 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.11 -0.79 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 14.22 -0.77 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.32 -0.75 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.50 -0.71 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.69 -0.71 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.17 -0.42 41 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 10.39 -0.33 41 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 9.62 -0.51 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.96 -0.47 40 0 3 0
29SEP26 46.00 C 0.00 0.00 0.00 8.17 -0.60 38 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 7.70 -0.45 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.00 -0.55 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.46 -0.55 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.07 -0.40 39 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 4.94 -0.30 39 0 94 0
29SEP26 55.00 C 0.00 0.00 0.00 4.03 -0.27 39 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 3.25 -0.27 39 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 2.60 -0.26 39 0 31 0
29SEP26 62.50 C 0.00 0.00 0.00 2.06 -0.26 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.64 -0.22 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.30 -0.17 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 1.01 -0.16 39 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 0.78 -0.12 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.61 -0.09 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.47 -0.09 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.37 -0.06 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.29 -0.05 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.17 -0.04 39 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 15.35 -0.74 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.53 -0.72 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.74 -0.71 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.98 -0.69 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.25 -0.67 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.56 -0.65 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.88 -0.65 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.25 -0.61 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.66 -0.60 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.07 -0.59 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.53 -0.54 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.03 -0.53 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.52 -0.54 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.06 -0.50 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.01 -0.47 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.12 -0.41 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 4.33 -0.36 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.66 -0.34 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.09 -0.28 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.58 -0.28 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.19 -0.22 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.81 -0.22 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.54 -0.17 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.27 -0.16 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.08 -0.12 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.88 -0.13 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.75 -0.09 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 -0.09 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
30MAR27 42.00 C 12.17 12.17 12.17 12.16 -0.76 37 12 0 -12
30MAR27 43.00 C 0.00 0.00 0.00 11.67 -0.61 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.10 -0.60 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.53 -0.60 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.99 -0.58 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.50 -0.54 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.02 -0.54 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.54 -0.54 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.94 -0.66 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.94 -0.40 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 6.08 -0.34 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 5.42 -0.22 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.76 -0.23 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.18 -0.22 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.66 -0.23 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.14 -0.27 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.75 -0.23 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 2.30 -0.22 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.00 -0.17 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.73 -0.17 38 0 0 0
TOTAL CALL 117 7,846 -1
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 225 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 219 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 214 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 188 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 138 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 61 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 45 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 0.00 44 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 216 0
30MAR26 46.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 116 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 282 0
30MAR26 48.00 P 0.00 0.00 0.00 0.27 +0.04 41 0 842 0
30MAR26 49.00 P 0.49 0.49 0.49 0.49 +0.11 41 3 463 0
30MAR26 50.00 P 0.64 0.64 0.64 0.76 +0.12 41 10 449 0
30MAR26 52.50 P 1.41 1.98 1.41 1.94 +0.26 39 9 534 0
30MAR26 55.00 P 3.64 3.64 3.64 3.74 +0.39 36 13 248 -13
30MAR26 57.50 P 0.00 0.00 0.00 6.11 +0.70 41 0 112 0
30MAR26 60.00 P 8.78 8.78 8.78 8.55 +0.77 0 1 61 -1
30MAR26 62.50 P 0.00 0.00 0.00 11.05 +0.59 0 0 61 0
30MAR26 65.00 P 0.00 0.00 0.00 13.55 +0.69 0 0 28 -5
30MAR26 67.50 P 0.00 0.00 0.00 16.05 +0.80 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.55 +0.74 0 0 6 0
30MAR26 72.50 P 0.00 0.00 0.00 21.15 +0.84 110 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.55 +0.80 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.15 +0.84 127 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.55 +0.74 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 31.15 +0.84 143 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 33.65 +0.84 150 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 36.05 +0.74 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 0.28 +0.04 37 0 49 0
29APR26 45.00 P 0.00 0.00 0.00 0.41 +0.06 37 0 25 0
29APR26 46.00 P 0.00 0.00 0.00 0.56 +0.06 36 0 15 0
29APR26 47.00 P 0.78 0.78 0.78 0.78 +0.08 37 9 71 +9
29APR26 48.00 P 0.00 0.00 0.00 1.02 +0.07 36 0 78 0
29APR26 49.00 P 0.00 0.00 0.00 1.34 +0.09 36 0 85 0
29APR26 50.00 P 0.00 0.00 0.00 1.72 +0.12 36 0 155 0
29APR26 52.50 P 2.83 2.83 2.83 2.95 +0.23 35 14 295 +14
29APR26 55.00 P 0.00 0.00 0.00 4.53 +0.25 34 0 13 0
29APR26 57.50 P 0.00 0.00 0.00 6.62 +0.57 37 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 8.80 +0.66 37 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 11.13 +0.50 37 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 13.57 +0.55 37 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 16.05 +0.64 0 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 18.55 +0.74 0 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 21.15 +0.84 59 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.55 +0.80 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 26.15 +0.84 68 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.55 +0.74 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 31.15 +0.84 76 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.65 +0.84 80 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.05 +0.74 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.39 +0.05 38 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.53 +0.08 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.68 +0.07 37 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.86 +0.06 37 0 30 0
28MAY26 46.00 P 1.08 1.14 1.08 1.14 +0.12 38 21 31 +15
28MAY26 47.00 P 0.00 0.00 0.00 1.37 +0.10 37 0 7 0
28MAY26 48.00 P 0.00 0.00 0.00 1.69 +0.12 37 0 5 0
28MAY26 49.00 P 0.00 0.00 0.00 2.07 +0.16 37 0 8 0
28MAY26 50.00 P 0.00 0.00 0.00 2.47 +0.16 36 0 106 0
28MAY26 52.50 P 0.00 0.00 0.00 3.72 +0.22 36 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 5.26 +0.23 36 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 7.22 +0.74 37 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.10 +0.47 35 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 11.24 +0.29 33 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 13.63 +0.38 34 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 16.07 +0.45 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.57 +0.65 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.15 +0.72 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.55 +0.80 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.15 +0.84 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.55 +0.74 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.15 +0.84 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.65 +0.84 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.05 +0.74 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 +0.04 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 +0.04 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 +0.06 38 0 17 0
29JUN26 41.00 P 0.00 0.00 0.00 0.56 +0.09 38 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 +0.07 38 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.89 +0.08 37 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 1.09 +0.08 37 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 1.32 +0.07 37 0 44 0
29JUN26 46.00 P 0.00 0.00 0.00 1.60 +0.10 37 0 43 0
29JUN26 47.00 P 0.00 0.00 0.00 1.92 +0.12 37 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 2.28 +0.15 37 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 2.67 +0.16 37 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 3.11 +0.16 37 0 294 0
29JUN26 52.50 P 0.00 0.00 0.00 4.38 +0.19 36 0 76 0
29JUN26 55.00 P 0.00 0.00 0.00 5.93 +0.24 36 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 7.69 +0.56 37 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.85 +0.96 39 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.96 +1.00 40 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.87 +0.22 35 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.20 +0.31 35 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 18.69 +0.50 39 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 21.15 +0.54 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.55 +0.67 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.15 +0.75 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.55 +0.74 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.15 +0.84 53 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.65 +0.84 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.05 +0.74 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 +0.03 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 +0.05 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 +0.05 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.70 +0.07 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.86 +0.07 38 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.05 +0.10 38 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 1.26 +0.10 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.53 +0.16 39 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 1.77 +0.09 38 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 2.06 +0.15 39 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.37 +0.10 38 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 2.71 +0.14 38 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 3.09 +0.13 38 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 3.45 +0.10 38 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 3.90 +0.15 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 4.36 +0.15 38 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 4.87 +0.17 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 5.40 +0.17 38 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 6.86 +0.20 38 0 71 0
29SEP26 55.00 P 0.00 0.00 0.00 8.52 +0.24 38 0 60 0
29SEP26 57.50 P 0.00 0.00 0.00 10.39 +0.26 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.24 +0.34 38 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 14.32 +0.41 39 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.43 +0.29 39 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.59 +0.32 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 21.01 +0.96 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.30 +0.99 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.33 +0.72 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.69 +0.28 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.08 +0.75 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.49 +0.76 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.92 +0.77 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.35 +0.77 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.44 +0.09 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.68 +0.12 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.95 +0.13 38 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 +0.13 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.55 +0.17 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.90 +0.17 38 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 3.25 +0.18 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.66 +0.23 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.08 +0.23 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.50 +0.22 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.99 +0.28 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.49 +0.28 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.99 +0.28 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.53 +0.32 38 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 7.99 +0.35 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.60 +0.42 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.30 +0.46 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.12 +0.48 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.05 +0.54 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.05 +0.55 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.15 +0.60 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.29 +0.62 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.51 +0.65 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.75 +0.66 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.06 +0.65 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.38 +0.70 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.75 +0.73 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.12 +0.73 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.53 +0.76 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.57 +0.17 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.08 +0.21 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.49 +0.19 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.97 +0.22 39 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 5.42 +0.23 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.87 +0.20 39 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.42 +0.23 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.90 +0.18 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.46 +0.22 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.00 +0.27 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.55 +0.26 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.27 +0.27 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.87 +0.47 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.72 +0.48 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.71 +0.55 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.72 +0.56 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.83 +0.60 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.97 +0.61 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.18 +0.66 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.43 +0.67 38 0 0 0
TOTAL PUT 80 9,864 +19
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$ 42.66
30MAR26 23.00 C 0.00 0.00 0.00 19.68 -0.30 129 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.68 -0.30 118 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.68 -0.30 108 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.68 -0.30 97 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.68 -0.30 86 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.68 -0.30 72 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.68 -0.30 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.68 -0.30 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.68 -0.30 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.68 -0.30 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.68 -0.31 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.68 -0.31 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.69 -0.30 47 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 6.69 -0.30 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.70 -0.30 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.74 -0.29 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.81 -0.29 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.95 -0.27 41 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 2.20 -0.22 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.55 -0.20 41 0 31 0
30MAR26 43.00 C 0.92 0.92 0.92 1.03 -0.16 41 10 38 +10
30MAR26 44.00 C 0.76 0.76 0.60 0.65 -0.13 41 17 93 -15
30MAR26 45.00 C 0.48 0.48 0.35 0.39 -0.10 41 30 193 -26
30MAR26 46.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 92 0
30MAR26 47.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 180 0
30MAR26 48.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 114 0
30MAR26 49.00 C 0.05 0.05 0.05 0.03 -0.01 42 10 127 0
30MAR26 50.00 C 0.00 0.00 0.00 0.02 0.00 44 0 131 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.72 -0.36 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.75 -0.36 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.80 -0.37 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.97 -0.29 33 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.11 -0.27 34 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.30 -0.26 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.56 -0.24 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 2.93 -0.21 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 2.32 -0.20 34 0 0 0
29APR26 43.00 C 1.93 1.93 1.93 1.82 -0.15 34 15 25 -4
29APR26 44.00 C 0.00 0.00 0.00 1.40 -0.13 34 0 57 0
29APR26 45.00 C 1.18 1.18 1.04 1.08 -0.09 34 16 118 0
29APR26 46.00 C 0.88 0.88 0.82 0.79 -0.10 34 25 207 +15
29APR26 47.00 C 0.00 0.00 0.00 0.58 -0.08 34 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.42 -0.07 34 0 47 0
29APR26 49.00 C 0.00 0.00 0.00 0.29 -0.06 34 0 129 0
29APR26 50.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 300 0
29APR26 52.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 79 0
29APR26 55.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.03 -0.11 39 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.10 -0.12 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.27 -0.07 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.19 -0.27 32 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.38 -0.25 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.62 -0.23 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.92 -0.21 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.37 -0.18 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 2.80 -0.16 33 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 2.29 -0.13 33 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 1.85 -0.13 33 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 1.48 -0.12 33 0 93 0
28MAY26 46.00 C 0.00 0.00 0.00 1.17 -0.10 33 0 40 0
28MAY26 47.00 C 0.00 0.00 0.00 0.92 -0.08 33 0 34 0
28MAY26 48.00 C 0.00 0.00 0.00 0.71 -0.07 33 0 19 0
28MAY26 49.00 C 0.00 0.00 0.00 0.54 -0.06 33 0 25 0
28MAY26 50.00 C 0.00 0.00 0.00 0.41 -0.04 33 0 90 0
28MAY26 52.50 C 0.00 0.00 0.00 0.19 -0.03 32 0 8 0
28MAY26 55.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 -0.01 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 34 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.87 -0.13 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.89 -0.13 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.92 -0.18 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.97 -0.18 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.92 -0.29 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.08 -0.14 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.10 -0.21 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.30 -0.13 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.34 -0.25 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.57 -0.22 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.84 -0.21 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.19 -0.19 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.67 -0.17 33 0 0 0
29JUN26 42.00 C 2.97 2.97 2.97 3.11 -0.17 33 15 45 +15
29JUN26 43.00 C 0.00 0.00 0.00 2.62 -0.11 33 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 2.20 -0.11 33 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.85 -0.09 33 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 1.54 -0.07 33 0 64 0
29JUN26 47.00 C 0.00 0.00 0.00 1.27 -0.07 33 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 1.03 -0.06 33 0 89 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 -0.05 33 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.68 -0.04 33 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 -0.02 33 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 45 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 22 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 0.00 33 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 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.32 -0.31 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.70 -0.07 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.94 -0.12 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.21 -0.05 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.34 -0.24 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.74 -0.22 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.16 -0.21 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.65 -0.20 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.24 -0.15 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.79 -0.15 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.37 -0.14 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 2.98 -0.13 33 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 2.64 -0.15 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.35 -0.14 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.08 -0.13 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 1.84 -0.11 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.63 -0.09 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.13 -0.09 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 -0.06 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.57 -0.04 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 -0.03 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 -0.02 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.02 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.80 -0.44 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.07 -0.44 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.41 -0.23 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.76 -0.23 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.30 -0.22 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.59 -0.21 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.24 -0.01 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.73 -0.02 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.23 -0.17 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.78 -0.15 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.37 -0.13 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.96 -0.13 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.60 -0.15 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 -0.14 33 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.97 -0.15 33 0 46 0
30DEC26 49.00 C 0.00 0.00 0.00 2.70 -0.12 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.45 -0.11 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.85 -0.09 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.43 -0.08 32 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.84 -0.04 32 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.63 -0.04 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.49 -0.03 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.37 -0.03 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.41 -0.27 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.76 -0.25 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.12 -0.25 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.52 -0.22 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.95 -0.23 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.38 -0.23 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.89 -0.20 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.40 -0.20 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.10 -0.01 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.65 -0.20 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.23 -0.19 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.83 -0.19 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.48 -0.15 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.15 -0.13 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.82 -0.15 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.53 -0.15 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.26 -0.09 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.58 -0.11 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.08 -0.09 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.69 -0.09 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.36 -0.07 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.08 -0.07 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.88 -0.05 33 0 0 0
TOTAL CALL 138 6,403 -5
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 114 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 0.00 42 0 49 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 71 0
30MAR26 40.00 P 0.00 0.00 0.00 0.25 +0.02 40 0 126 0
30MAR26 41.00 P 0.00 0.00 0.00 0.49 +0.04 41 0 112 0
30MAR26 42.00 P 0.82 0.82 0.69 0.84 +0.07 41 26 58 +10
30MAR26 43.00 P 0.00 0.00 0.00 1.33 +0.12 41 0 144 0
30MAR26 44.00 P 0.00 0.00 0.00 1.95 +0.14 41 0 161 0
30MAR26 45.00 P 2.46 2.46 2.46 2.69 +0.20 41 15 235 0
30MAR26 46.00 P 0.00 0.00 0.00 3.53 +0.24 41 0 187 0
30MAR26 47.00 P 0.00 0.00 0.00 4.43 +0.26 41 0 906 0
30MAR26 48.00 P 0.00 0.00 0.00 5.38 +0.29 42 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 6.35 +0.29 41 0 92 0
30MAR26 50.00 P 0.00 0.00 0.00 7.34 +0.30 0 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 9.98 +0.41 80 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 12.36 +0.29 72 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 14.91 +0.25 96 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.36 +0.32 94 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.86 +0.20 103 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.34 +0.30 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.84 +0.18 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.41 +0.37 145 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.84 +0.30 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.34 +0.30 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 34.86 +0.20 151 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 53 0
29APR26 37.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.35 +0.03 34 0 117 0
29APR26 39.00 P 0.50 0.60 0.50 0.54 +0.04 34 52 64 -9
29APR26 40.00 P 0.78 0.78 0.78 0.81 +0.06 34 28 58 -14
29APR26 41.00 P 0.00 0.00 0.00 1.13 +0.06 34 0 37 0
29APR26 42.00 P 0.00 0.00 0.00 1.54 +0.06 33 0 68 0
29APR26 43.00 P 2.03 2.03 2.03 2.03 +0.10 33 15 56 +4
29APR26 44.00 P 2.61 2.61 2.61 2.61 +0.07 33 1 46 -1
29APR26 45.00 P 0.00 0.00 0.00 3.28 +0.18 33 0 357 0
29APR26 46.00 P 0.00 0.00 0.00 4.01 +0.20 33 0 94 0
29APR26 47.00 P 0.00 0.00 0.00 4.80 +0.22 33 0 112 0
29APR26 48.00 P 0.00 0.00 0.00 5.64 +0.23 33 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 6.53 +0.25 33 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 7.59 +0.23 39 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 9.98 +0.36 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.36 +0.29 41 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.91 +0.25 52 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.36 +0.32 52 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.86 +0.20 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.34 +0.30 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.84 +0.18 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.41 +0.37 78 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.84 +0.30 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.41 +0.03 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.60 +0.05 33 0 17 0
28MAY26 38.00 P 0.00 0.00 0.00 0.85 +0.07 33 0 16 0
28MAY26 39.00 P 0.00 0.00 0.00 1.15 +0.08 33 0 18 0
28MAY26 40.00 P 0.00 0.00 0.00 1.47 +0.07 32 0 53 0
28MAY26 41.00 P 0.00 0.00 0.00 1.89 +0.11 32 0 16 0
28MAY26 42.00 P 0.00 0.00 0.00 2.36 +0.11 32 0 21 0
28MAY26 43.00 P 0.00 0.00 0.00 2.90 +0.13 31 0 56 0
28MAY26 44.00 P 0.00 0.00 0.00 3.49 +0.14 31 0 33 0
28MAY26 45.00 P 0.00 0.00 0.00 4.29 +0.20 32 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 5.03 +0.22 32 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 5.81 +0.24 32 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 6.43 +0.04 28 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 7.49 +0.25 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.20 +0.15 27 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.75 +0.39 35 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 13.16 +0.41 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.63 +0.50 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.08 +0.42 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.49 +0.34 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.98 +0.31 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.46 +0.30 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.95 +0.30 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.44 +0.30 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 +0.02 33 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 +0.03 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.50 +0.04 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.70 +0.06 33 0 17 0
29JUN26 37.00 P 0.00 0.00 0.00 0.94 +0.08 33 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 1.24 +0.11 33 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.55 +0.09 33 0 41 0
29JUN26 40.00 P 0.00 0.00 0.00 1.94 +0.10 33 0 103 0
29JUN26 41.00 P 0.00 0.00 0.00 2.37 +0.12 32 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 2.85 +0.13 32 0 66 0
29JUN26 43.00 P 0.00 0.00 0.00 3.40 +0.14 32 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 3.97 +0.11 31 0 106 0
29JUN26 45.00 P 0.00 0.00 0.00 4.72 +0.22 32 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 5.43 +0.23 32 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 6.18 +0.24 32 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 6.90 +0.19 31 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 7.75 +0.18 32 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 8.59 +0.17 32 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 10.91 +0.25 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.39 +0.40 38 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 15.63 +0.23 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.25 +0.39 43 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 20.49 +0.26 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.98 +0.31 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.47 +0.31 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.95 +0.30 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.44 +0.30 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.93 +0.30 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.42 +0.31 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.17 +0.04 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.44 +0.04 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.78 +0.08 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.10 +0.07 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.47 +0.09 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.90 +0.10 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.35 +0.10 32 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 3.85 +0.13 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 4.37 +0.09 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.97 +0.11 32 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 5.61 +0.14 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 6.28 +0.16 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.94 +0.11 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 7.67 +0.12 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 8.42 +0.12 31 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 9.21 +0.13 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 11.27 +0.12 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.50 +0.17 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.87 +0.24 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.25 +0.25 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.65 +0.31 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.10 +0.28 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.51 +0.30 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.98 +0.30 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.45 +0.30 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.94 +0.30 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.42 +0.30 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.42 +0.09 33 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.70 +0.06 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.04 +0.08 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.35 +0.07 33 0 0 0
30DEC26 38.00 P 2.80 2.80 2.80 2.71 +0.08 32 1 23 +1
30DEC26 39.00 P 0.00 0.00 0.00 3.11 +0.09 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.53 +0.10 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.01 +0.11 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.51 +0.13 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.06 +0.15 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 5.64 +0.12 32 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 6.26 +0.17 32 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 6.90 +0.17 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.59 +0.19 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 8.26 +0.12 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.98 +0.12 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 9.87 +0.26 32 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 11.72 +0.15 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.96 +0.24 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.16 +0.25 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.36 +0.20 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.77 +0.27 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.16 +0.29 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.57 +0.29 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.02 +0.30 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.48 +0.30 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.82 +0.04 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.20 +0.05 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.55 +0.06 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.87 +0.07 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.25 +0.08 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.70 +0.11 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.10 +0.09 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.59 +0.12 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.13 +0.13 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.67 +0.15 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.20 +0.12 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.83 +0.13 32 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 7.47 +0.14 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.27 +0.15 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.95 +0.23 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.67 +0.24 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.22 +0.12 31 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 12.32 +0.26 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.40 +0.38 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 16.48 +0.23 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.46 +0.11 30 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.97 +0.26 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.31 +0.27 33 0 0 0
TOTAL PUT 138 8,034 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 182.40
30MAR26 110.00 C 0.00 0.00 0.00 72.48 -0.91 91 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 69.98 -0.91 79 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 67.48 -0.82 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 65.02 -0.78 102 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 62.48 -0.91 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 59.99 -0.91 75 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 57.49 -0.86 67 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 55.02 -0.88 83 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 52.49 -0.84 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 49.99 -0.91 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 47.50 -0.87 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 44.99 -0.85 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 42.50 -0.91 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 40.00 -0.85 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 37.50 -0.90 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 35.00 -0.86 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 32.51 -1.30 39 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 30.01 -0.91 34 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 27.51 -0.92 28 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 25.02 -0.92 32 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 22.55 -0.92 34 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 20.09 -0.93 34 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 17.66 -0.95 34 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 15.29 -0.96 34 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 13.01 -0.97 34 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 10.86 -0.96 34 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 8.86 -0.96 34 0 149 0
30MAR26 177.50 C 0.00 0.00 0.00 7.05 -0.93 34 0 189 0
30MAR26 180.00 C 5.36 5.36 5.31 5.63 -0.63 35 8 223 -2
30MAR26 182.50 C 4.74 4.74 3.86 4.14 -0.73 34 22 192 +9
30MAR26 185.00 C 3.79 3.79 2.30 3.11 -0.59 34 77 392 +17
30MAR26 187.50 C 2.73 2.73 1.76 2.21 -0.49 34 105 384 +42
30MAR26 190.00 C 1.37 1.44 1.08 1.52 -0.43 34 31 700 +15
30MAR26 192.50 C 0.99 1.21 0.80 1.01 -0.40 34 114 373 +19
30MAR26 195.00 C 0.81 0.81 0.61 0.65 -0.34 34 91 326 +13
30MAR26 197.50 C 0.55 0.55 0.35 0.41 -0.25 34 51 255 -29
30MAR26 200.00 C 0.34 0.34 0.27 0.25 -0.18 34 40 398 -30
30MAR26 205.00 C 0.17 0.17 0.15 0.08 -0.09 34 11 423 -1
30MAR26 210.00 C 0.10 0.10 0.10 0.03 -0.03 35 2 268 -2
30MAR26 215.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 343 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 0 187 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 44 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 115 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29APR26 152.50 C 0.00 0.00 0.00 30.83 -1.11 35 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 28.53 -1.14 35 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 26.29 -0.94 35 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 24.10 -0.94 35 0 0 0
29APR26 162.50 C 22.50 22.50 22.50 22.50 -0.43 38 20 20 +20
29APR26 165.00 C 0.00 0.00 0.00 19.97 -0.93 35 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 18.04 -0.91 35 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 16.20 -0.90 35 0 6 0
29APR26 172.50 C 0.00 0.00 0.00 14.48 -0.88 35 0 15 0
29APR26 175.00 C 0.00 0.00 0.00 12.86 -0.86 35 0 30 0
29APR26 177.50 C 10.94 10.94 10.94 11.70 -0.36 36 15 31 0
29APR26 180.00 C 0.00 0.00 0.00 10.27 -0.37 36 0 139 0
29APR26 182.50 C 8.64 8.64 7.84 8.94 -0.42 36 32 124 +31
29APR26 185.00 C 7.30 7.30 7.20 7.72 -0.54 36 17 245 +16
29APR26 187.50 C 0.00 0.00 0.00 6.67 -0.47 35 0 128 0
29APR26 190.00 C 0.00 0.00 0.00 5.71 -0.42 35 0 249 0
29APR26 192.50 C 0.00 0.00 0.00 4.89 -0.31 35 0 128 0
29APR26 195.00 C 0.00 0.00 0.00 4.16 -0.30 35 0 666 0
29APR26 197.50 C 3.34 3.34 3.34 3.51 -0.30 35 15 97 +15
29APR26 200.00 C 2.94 2.95 2.94 2.94 -0.30 35 26 646 +11
29APR26 205.00 C 2.07 2.07 1.78 2.03 -0.31 35 21 242 -4
29APR26 210.00 C 0.00 0.00 0.00 1.37 -0.29 35 0 198 0
29APR26 215.00 C 0.00 0.00 0.00 0.91 -0.22 35 0 279 0
29APR26 220.00 C 0.65 0.65 0.65 0.59 -0.16 35 1 184 0
29APR26 225.00 C 0.00 0.00 0.00 0.36 -0.13 35 0 55 0
29APR26 230.00 C 0.48 0.48 0.48 0.23 -0.08 35 4 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 32.54 -0.89 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 30.47 -0.88 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 28.46 -0.87 38 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 26.52 -0.86 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.48 -1.01 37 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 22.85 -0.83 38 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 21.13 -0.81 38 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 19.49 -0.79 38 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 17.93 -0.77 38 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 16.45 -0.75 38 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 15.27 -0.24 39 0 1 0
28MAY26 180.00 C 0.00 0.00 0.00 14.03 -0.19 39 0 78 0
28MAY26 182.50 C 12.06 12.06 12.06 12.67 -0.32 38 15 36 +15
28MAY26 185.00 C 0.00 0.00 0.00 11.51 -0.33 38 0 81 0
28MAY26 187.50 C 0.00 0.00 0.00 10.43 -0.29 38 0 66 0
28MAY26 190.00 C 0.00 0.00 0.00 9.46 -0.23 38 0 54 0
28MAY26 192.50 C 0.00 0.00 0.00 8.57 -0.19 38 0 56 0
28MAY26 195.00 C 0.00 0.00 0.00 7.72 -0.20 38 0 153 0
28MAY26 197.50 C 0.00 0.00 0.00 6.94 -0.23 38 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 6.25 -0.22 39 0 38 0
28MAY26 205.00 C 4.40 4.40 4.40 4.98 -0.26 38 10 41 +10
28MAY26 210.00 C 0.00 0.00 0.00 3.93 -0.30 38 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 3.08 -0.31 38 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 2.39 -0.26 38 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 1.79 -0.21 38 0 51 0
28MAY26 230.00 C 0.00 0.00 0.00 1.37 -0.17 38 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 1.04 -0.14 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 0.78 -0.12 38 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.59 -0.09 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.44 -0.07 38 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 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 35.25 -2.20 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 33.20 -1.17 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 31.46 -0.89 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 29.59 -0.90 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.73 -0.89 37 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 25.98 -0.86 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.29 -0.86 37 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 22.61 -0.86 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 21.11 -0.83 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 19.62 -0.82 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 18.74 -0.20 39 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 17.37 -0.22 38 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 16.07 -0.36 38 0 48 0
29JUN26 182.50 C 0.00 0.00 0.00 14.84 -0.23 38 0 75 0
29JUN26 185.00 C 0.00 0.00 0.00 13.65 -0.41 38 0 44 0
29JUN26 187.50 C 0.00 0.00 0.00 12.60 -0.38 38 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 11.58 -0.29 38 0 39 0
29JUN26 192.50 C 0.00 0.00 0.00 10.66 -0.25 38 0 119 0
29JUN26 195.00 C 0.00 0.00 0.00 9.74 -0.30 38 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 8.91 -0.32 38 0 77 0
29JUN26 200.00 C 0.00 0.00 0.00 8.17 -0.32 38 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 6.75 -0.36 38 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 5.61 -0.42 38 0 157 0
29JUN26 215.00 C 0.00 0.00 0.00 4.61 -0.39 38 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 3.75 -0.39 37 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 2.99 -0.30 37 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 2.39 -0.29 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 1.96 -0.23 37 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 1.55 -0.21 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.26 -0.17 37 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.99 -0.15 37 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 0.80 -0.12 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.62 -0.11 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.50 -0.08 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.38 -0.08 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.31 -0.05 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.23 -0.06 37 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 78 0
29JUN26 295.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 37.13 -2.06 36 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.39 -2.02 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.69 -1.43 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.06 -1.43 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 31.00 -0.87 37 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.56 -0.84 37 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 28.12 -0.84 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.68 -0.85 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.32 -0.78 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 24.57 -0.13 38 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.26 -0.16 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 21.35 -0.75 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 20.75 +0.23 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 19.68 -0.20 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 18.75 +0.03 38 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.73 +0.05 38 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 16.77 -0.08 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 15.85 -0.10 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 14.98 -0.11 38 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 14.14 -0.14 38 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 12.56 -0.21 38 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 11.14 -0.16 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 9.80 -0.41 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 8.71 -0.41 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 7.39 -0.49 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 6.54 -0.40 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 5.74 -0.41 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 5.00 -0.35 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.42 -0.32 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.84 -0.33 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.35 -0.25 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.95 -0.25 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.54 -0.25 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.22 -0.19 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.94 -0.19 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.67 -0.19 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.45 -0.14 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.27 -0.14 37 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 40.59 -2.04 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.96 -1.97 36 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 37.37 -1.66 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.87 -1.93 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.40 -1.89 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.95 -1.88 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.62 -0.58 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 30.26 -1.53 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.87 -0.67 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.79 -1.44 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 27.35 -0.76 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.32 -0.10 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 25.20 -0.10 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.12 -0.10 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 23.09 -0.10 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 22.18 -0.12 38 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 21.22 -0.11 38 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 20.30 -0.11 38 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 19.42 -0.10 38 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 18.58 -0.15 38 0 50 0
30DEC26 205.00 C 0.00 0.00 0.00 16.93 -0.17 38 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 15.49 -0.16 38 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 14.17 -0.16 38 0 68 0
30DEC26 220.00 C 12.50 12.50 12.50 12.67 -0.44 37 5 30 +5
30DEC26 225.00 C 0.00 0.00 0.00 11.43 -0.39 37 0 16 0
30DEC26 230.00 C 11.60 11.60 11.60 10.40 -0.39 37 8 20 +3
30DEC26 235.00 C 0.00 0.00 0.00 9.37 -0.39 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.51 -0.32 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.74 -0.32 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 6.97 -0.32 37 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 6.28 -0.25 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.72 -0.25 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 5.17 -0.25 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.61 -0.25 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.20 -0.19 37 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 43.24 -2.07 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.71 -2.03 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.32 -1.89 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 38.97 -1.42 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.62 -1.32 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.27 -1.63 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.92 -1.62 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.47 -0.76 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 32.56 -1.12 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 31.40 -1.32 36 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.24 -1.30 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.17 -1.21 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 28.46 -0.21 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.41 -0.20 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.51 -0.11 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.43 -0.22 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 24.61 -0.06 37 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 23.84 +0.09 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 22.82 -0.16 37 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 21.92 -0.19 37 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 20.57 -0.02 37 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 18.86 -0.18 37 0 7 0
30MAR27 215.00 C 0.00 0.00 0.00 17.51 -0.13 37 0 10 0
30MAR27 220.00 C 0.00 0.00 0.00 16.24 -0.12 37 0 10 0
30MAR27 225.00 C 0.00 0.00 0.00 14.90 -0.44 37 0 12 0
TOTAL CALL 741 18,362 +173
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 103 0 208 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 86 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 78 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 56 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 39 0 84 0
30MAR26 155.00 P 0.00 0.00 0.00 0.01 0.00 36 0 176 0
30MAR26 157.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 175 0
30MAR26 160.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 364 0
30MAR26 162.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 422 0
30MAR26 165.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 338 0
30MAR26 167.50 P 0.43 0.43 0.41 0.28 -0.05 34 2 301 -2
30MAR26 170.00 P 0.62 0.67 0.62 0.51 -0.05 34 2 356 0
30MAR26 172.50 P 0.99 0.99 0.96 0.85 -0.06 34 27 415 -17
30MAR26 175.00 P 1.41 1.75 1.29 1.36 -0.06 34 101 403 -66
30MAR26 177.50 P 2.27 2.52 1.90 1.98 -0.14 33 50 713 +22
30MAR26 180.00 P 3.03 3.50 2.83 2.92 -0.09 33 124 389 -6
30MAR26 182.50 P 3.94 4.72 3.94 4.08 0.00 33 72 263 -33
30MAR26 185.00 P 0.00 0.00 0.00 5.34 -0.09 32 0 252 0
30MAR26 187.50 P 0.00 0.00 0.00 7.13 +0.29 34 0 440 0
30MAR26 190.00 P 0.00 0.00 0.00 8.97 +0.41 34 0 946 0
30MAR26 192.50 P 0.00 0.00 0.00 10.98 +0.51 34 0 263 0
30MAR26 195.00 P 0.00 0.00 0.00 13.13 +0.60 34 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 15.40 +0.68 34 0 116 0
30MAR26 200.00 P 0.00 0.00 0.00 17.96 +0.95 39 0 292 0
30MAR26 205.00 P 0.00 0.00 0.00 22.62 +0.84 33 0 296 0
30MAR26 210.00 P 0.00 0.00 0.00 27.60 +0.89 0 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 32.60 +0.90 0 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 37.84 +1.14 64 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 42.60 +0.82 0 0 22 0
30MAR26 230.00 P 0.00 0.00 0.00 47.85 +1.15 76 0 6 0
30MAR26 235.00 P 0.00 0.00 0.00 52.60 +0.82 0 0 18 0
30MAR26 240.00 P 58.49 58.49 57.80 57.60 +0.82 0 16 31 0
30MAR26 245.00 P 0.00 0.00 0.00 62.85 +1.13 92 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 67.83 +1.13 97 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 72.60 +0.90 0 0 8 0
30MAR26 260.00 P 0.00 0.00 0.00 77.60 +0.88 0 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 82.85 +1.08 113 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 87.73 +0.96 109 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 92.85 +1.08 122 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 97.60 +0.83 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 102.60 +0.87 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 107.60 +0.83 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 112.60 +0.83 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 117.74 +0.98 135 0 0 0
29APR26 152.50 P 0.88 0.88 0.81 0.52 -0.03 35 6 80 +2
29APR26 155.00 P 0.00 0.00 0.00 0.71 -0.03 35 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 0.97 -0.03 35 0 56 0
29APR26 160.00 P 0.00 0.00 0.00 1.30 -0.03 35 0 70 0
29APR26 162.50 P 0.00 0.00 0.00 1.68 -0.02 35 0 95 0
29APR26 165.00 P 2.27 2.50 2.27 2.18 -0.02 35 27 118 +27
29APR26 167.50 P 0.00 0.00 0.00 2.76 0.00 35 0 97 0
29APR26 170.00 P 0.00 0.00 0.00 3.42 0.00 35 0 81 0
29APR26 172.50 P 0.00 0.00 0.00 4.14 -0.07 35 0 89 0
29APR26 175.00 P 5.00 5.40 5.00 4.96 -0.10 35 2 141 +2
29APR26 177.50 P 0.00 0.00 0.00 5.85 -0.15 34 0 243 0
29APR26 180.00 P 7.22 7.22 7.22 6.90 -0.20 34 5 720 0
29APR26 182.50 P 8.50 8.50 8.50 8.08 -0.07 34 5 233 +5
29APR26 185.00 P 0.00 0.00 0.00 9.40 -0.12 34 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 10.82 -0.07 33 0 211 0
29APR26 190.00 P 0.00 0.00 0.00 12.73 +0.30 35 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 14.41 +0.36 35 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 16.17 +0.36 35 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 18.06 +0.45 35 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 19.99 +0.45 35 0 56 0
29APR26 205.00 P 0.00 0.00 0.00 24.13 +0.55 35 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 28.52 +0.63 35 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 33.10 +0.70 35 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 38.41 +1.64 42 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 42.69 +0.82 35 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 47.85 +1.10 41 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 52.80 +1.02 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 57.77 +0.99 46 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 63.23 +1.51 56 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 67.83 +1.13 53 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 73.20 +1.50 62 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 78.19 +1.47 65 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 83.20 +1.43 67 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 88.23 +1.46 70 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 92.85 +1.08 66 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 98.21 +1.44 75 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 103.21 +1.48 78 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 107.77 +1.00 71 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 113.21 +1.44 83 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 118.23 +1.47 85 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 127.80 +1.10 80 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 137.77 +1.07 83 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.92 +0.02 38 0 5 0
28MAY26 155.00 P 0.00 0.00 0.00 2.39 +0.04 38 0 40 0
28MAY26 157.50 P 0.00 0.00 0.00 2.90 +0.04 38 0 4 0
28MAY26 160.00 P 3.66 3.66 3.66 3.44 +0.06 38 1 17 +1
28MAY26 162.50 P 0.00 0.00 0.00 4.11 +0.07 38 0 17 0
28MAY26 165.00 P 0.00 0.00 0.00 4.78 +0.07 38 0 22 0
28MAY26 167.50 P 0.00 0.00 0.00 5.54 +0.02 38 0 38 0
28MAY26 170.00 P 0.00 0.00 0.00 6.35 -0.01 38 0 56 0
28MAY26 172.50 P 0.00 0.00 0.00 7.23 -0.01 38 0 27 0
28MAY26 175.00 P 0.00 0.00 0.00 8.17 -0.02 38 0 81 0
28MAY26 177.50 P 9.50 9.50 9.50 9.24 +0.04 38 1 77 +1
28MAY26 180.00 P 10.70 10.70 10.70 10.32 -0.09 37 5 213 +5
28MAY26 182.50 P 0.00 0.00 0.00 11.62 0.00 37 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 12.83 -0.29 37 0 104 0
28MAY26 187.50 P 0.00 0.00 0.00 14.23 -0.25 37 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 15.82 -0.16 37 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 17.41 -0.15 37 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 19.30 +0.36 38 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 21.08 +0.44 38 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 22.86 +0.44 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 26.65 +0.52 38 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 30.63 +0.60 38 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 35.66 +1.54 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 40.04 +1.61 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 44.51 +1.62 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 49.12 +1.70 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 53.86 +1.79 45 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 58.62 +1.84 46 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 63.46 +1.60 47 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.33 +1.57 48 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.35 +1.64 51 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.24 +1.52 52 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.24 +1.47 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.24 +1.47 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.08 +1.31 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.25 +1.48 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.25 +1.52 62 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.20 +1.43 63 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 113.21 +1.44 65 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 118.23 +1.47 67 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 128.25 +1.55 71 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 138.23 +1.53 74 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.75 0.00 37 0 93 0
29JUN26 152.50 P 0.00 0.00 0.00 3.25 0.00 37 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 3.89 +0.02 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 4.56 +0.02 38 0 2 0
29JUN26 160.00 P 5.47 5.47 5.47 5.24 +0.03 38 6 37 -6
29JUN26 162.50 P 0.00 0.00 0.00 5.95 -0.01 37 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 6.71 -0.05 37 0 51 0
29JUN26 167.50 P 7.30 7.30 7.30 7.61 +0.03 37 1 261 +1
29JUN26 170.00 P 0.00 0.00 0.00 8.51 +0.04 37 0 1,495 0
29JUN26 172.50 P 0.00 0.00 0.00 9.49 +0.02 37 0 120 0
29JUN26 175.00 P 11.00 11.00 11.00 10.41 -0.11 37 1 66 -1
29JUN26 177.50 P 0.00 0.00 0.00 11.61 -0.03 37 0 53 0
29JUN26 180.00 P 0.00 0.00 0.00 12.85 0.00 37 0 1,105 0
29JUN26 182.50 P 0.00 0.00 0.00 14.13 -0.09 37 0 61 0
29JUN26 185.00 P 0.00 0.00 0.00 15.40 -0.14 36 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 16.82 -0.16 36 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 18.34 -0.12 36 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 19.91 -0.03 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 21.89 +0.30 37 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 23.59 +0.38 37 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 25.36 +0.37 37 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 28.99 +0.43 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 32.88 +0.78 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 37.30 +1.09 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 42.03 +1.67 41 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 46.58 +1.95 42 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 50.68 +1.64 41 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 55.24 +1.71 42 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 59.92 +1.75 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 63.46 +0.66 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 68.33 +0.86 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 73.93 +1.65 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.05 +2.01 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.80 +1.94 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 88.76 +1.99 48 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 93.60 +1.83 49 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 98.45 +1.68 49 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 103.38 +1.65 50 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.37 +1.60 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 113.21 +1.44 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 118.23 +1.47 54 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 128.25 +1.55 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 138.23 +1.53 60 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.78 +0.01 37 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 7.78 +0.04 38 0 5 0
29SEP26 157.50 P 0.00 0.00 0.00 8.65 +0.04 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 9.52 +0.06 38 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 10.42 +0.06 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 11.34 -0.02 38 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 12.36 -0.11 38 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 13.40 -0.04 38 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 14.65 +0.01 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 15.65 -0.01 38 0 65 0
29SEP26 177.50 P 0.00 0.00 0.00 16.85 -0.03 37 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 18.12 -0.06 38 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 19.43 -0.05 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 20.80 -0.06 37 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 22.22 -0.08 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 23.78 -0.03 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 25.30 -0.05 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 27.22 +0.69 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 28.85 +0.71 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 30.81 +1.08 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 34.04 +0.78 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 38.16 +1.27 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 41.98 +1.30 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.91 +1.38 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 49.95 +1.45 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 54.08 +1.46 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 58.34 +1.54 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 62.63 +1.52 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 67.04 +1.63 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 71.53 +1.66 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 76.03 +1.73 41 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 80.58 +1.73 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 85.27 +1.80 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 89.93 +1.83 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 94.67 +1.83 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.46 +1.90 43 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 104.25 +1.95 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.92 +1.84 43 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 9.97 +0.13 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 10.86 +0.14 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 11.75 +0.14 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.75 +0.18 38 0 112 0
30DEC26 162.50 P 0.00 0.00 0.00 13.75 +0.10 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 14.77 +0.04 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 15.88 +0.17 38 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 17.00 +0.44 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 18.17 +0.16 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.38 -0.03 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 20.58 -0.04 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.94 -0.03 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 23.28 +0.06 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 24.67 +0.06 38 0 30 0
30DEC26 187.50 P 0.00 0.00 0.00 26.10 +0.06 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 27.52 0.00 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 29.03 -0.02 38 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 30.61 +0.32 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 32.87 +1.02 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.52 +1.04 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 37.25 +0.40 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 41.55 +1.19 39 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 45.22 +1.24 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 49.02 +1.29 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 52.91 +1.32 40 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 56.88 +1.37 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 60.01 +0.91 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 65.16 +1.91 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 69.31 +1.44 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 73.67 +1.56 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.00 +1.58 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.45 +1.66 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 86.89 +1.67 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.43 +1.77 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 96.01 +1.79 41 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.33 +0.16 38 0 6 0
30MAR27 155.00 P 0.00 0.00 0.00 13.24 +0.16 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.29 +0.22 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.38 +0.22 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.47 +0.22 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.57 +0.22 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 18.68 +0.23 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.94 +0.28 38 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 21.23 +0.28 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.50 +0.25 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 23.79 +0.44 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.09 +0.23 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.47 +0.26 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.83 +0.13 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 29.34 +0.20 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 30.66 -0.06 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.38 +0.15 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.12 +0.37 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.78 +0.43 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.48 +0.88 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 40.89 +0.98 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.33 +0.97 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.04 +1.14 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 51.75 +1.20 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 55.56 +1.29 39 0 0 0
TOTAL PUT 454 24,811 -65
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$ 8.86
30MAR26 3.40 C 0.00 0.00 0.00 5.46 -0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.36 -0.14 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.26 -0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.16 -0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.96 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.86 -0.14 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.76 -0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.66 -0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.56 -0.14 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.36 -0.14 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.26 -0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.16 -0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.96 -0.14 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.86 -0.14 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.61 -0.14 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.86 -0.14 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.61 -0.14 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 2.36 -0.15 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 2.12 -0.14 76 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 1.87 -0.14 66 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 1.62 -0.14 57 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 1.36 -0.15 0 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 1.14 -0.14 55 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 0.92 -0.13 56 0 119 0
30MAR26 8.25 C 0.00 0.00 0.00 0.72 -0.12 57 0 219 0
30MAR26 8.50 C 0.59 0.59 0.59 0.54 -0.10 56 15 230 +15
30MAR26 8.75 C 0.42 0.42 0.34 0.38 -0.09 54 16 242 0
30MAR26 9.00 C 0.31 0.31 0.24 0.27 -0.07 56 171 274 +91
30MAR26 9.25 C 0.00 0.00 0.00 0.18 -0.05 56 0 43 0
30MAR26 9.50 C 0.00 0.00 0.00 0.11 -0.05 55 0 197 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 -0.03 56 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 277 0
30MAR26 10.50 C 0.03 0.03 0.02 0.02 -0.01 61 12 223 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 503 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 259 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,363 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 131 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 138 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 152 0 508 0
29APR26 5.00 C 0.00 0.00 0.00 3.87 -0.15 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.63 -0.14 68 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.38 -0.14 61 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.13 -0.14 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.89 -0.14 60 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.65 -0.10 59 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.40 -0.15 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.15 -0.11 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.96 -0.10 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.73 -0.12 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.52 -0.13 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.35 -0.11 57 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.20 -0.11 60 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 1.05 -0.06 61 0 77 0
29APR26 8.50 C 0.00 0.00 0.00 0.87 -0.10 57 0 20 0
29APR26 8.75 C 0.81 0.81 0.81 0.75 -0.08 58 15 20 +15
29APR26 9.00 C 0.65 0.65 0.65 0.62 -0.09 57 15 246 0
29APR26 9.25 C 0.00 0.00 0.00 0.52 -0.08 57 0 497 0
29APR26 9.50 C 0.00 0.00 0.00 0.44 -0.07 58 0 313 0
29APR26 9.75 C 0.00 0.00 0.00 0.36 -0.07 57 0 75 0
29APR26 10.00 C 0.28 0.28 0.28 0.30 -0.05 58 5 359 +4
29APR26 10.50 C 0.00 0.00 0.00 0.20 -0.04 58 0 453 0
29APR26 11.00 C 0.14 0.14 0.12 0.13 -0.03 58 51 428 +12
29APR26 11.50 C 0.00 0.00 0.00 0.09 -0.02 59 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 138 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 92 0
28MAY26 6.75 C 0.00 0.00 0.00 2.29 - 59 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 2.08 -0.13 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.91 -0.10 60 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.74 -0.08 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.57 -0.08 61 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.39 -0.09 59 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.24 -0.09 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.11 -0.09 59 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.99 -0.08 60 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.88 -0.08 60 0 60 0
28MAY26 9.25 C 0.00 0.00 0.00 0.78 -0.07 60 0 48 0
28MAY26 9.50 C 0.67 0.67 0.67 0.69 -0.07 60 2 20 0
28MAY26 9.75 C 0.00 0.00 0.00 0.61 -0.06 60 0 185 0
28MAY26 10.00 C 0.00 0.00 0.00 0.54 -0.05 61 0 120 0
28MAY26 10.50 C 0.00 0.00 0.00 0.41 -0.05 60 0 24 0
28MAY26 11.00 C 0.00 0.00 0.00 0.31 -0.05 60 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.24 -0.03 61 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.18 -0.03 61 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.13 -0.03 60 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.10 -0.02 61 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.01 62 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 -0.01 62 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.01 63 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 0.00 64 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 64 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 63 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 5.29 -0.14 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.19 -0.14 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.09 -0.14 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.99 -0.14 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.89 -0.14 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.79 -0.15 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.70 -0.14 65 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.60 -0.14 62 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.50 -0.14 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.38 -0.12 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.31 -0.14 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.16 -0.14 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.06 -0.15 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.98 -0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.88 -0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.65 -0.14 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.44 -0.15 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.22 -0.15 57 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.02 -0.13 60 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.81 -0.13 60 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.62 -0.15 61 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.42 -0.14 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.28 -0.06 64 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.06 -0.12 61 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.89 -0.12 60 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.76 -0.08 62 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.59 -0.09 60 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.45 -0.09 60 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.31 -0.10 60 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.19 -0.10 60 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 1.08 -0.10 60 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.98 -0.10 60 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.89 -0.09 60 0 72 0
29JUN26 9.75 C 0.00 0.00 0.00 0.81 -0.09 60 0 98 0
29JUN26 10.00 C 0.68 0.68 0.68 0.73 -0.09 60 2 202 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.60 -0.07 61 0 227 0
29JUN26 11.00 C 0.43 0.43 0.43 0.49 -0.06 61 10 174 +10
29JUN26 11.50 C 0.31 0.31 0.31 0.39 -0.06 60 1 182 0
29JUN26 12.00 C 0.00 0.00 0.00 0.32 -0.05 61 0 73 0
29JUN26 12.50 C 0.22 0.22 0.22 0.26 -0.04 61 1 51 +1
29JUN26 13.00 C 0.18 0.18 0.18 0.21 -0.03 61 1 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.03 61 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.03 61 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.02 62 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.01 62 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.01 63 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.02 62 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 4.26 -0.15 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.17 -0.15 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.09 -0.15 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.01 -0.14 54 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.81 -0.13 57 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.62 -0.12 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.45 -0.10 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.24 -0.12 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.06 -0.12 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.99 -0.01 66 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.72 -0.11 60 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.56 -0.12 60 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.41 -0.11 60 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.28 -0.10 61 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.15 -0.09 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.02 -0.10 61 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.90 -0.09 61 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.79 -0.09 62 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.69 -0.08 62 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 -0.08 62 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.49 -0.08 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.40 -0.08 62 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.32 -0.07 62 0 15 0
29SEP26 10.00 C 1.20 1.20 1.20 1.24 -0.07 63 8 236 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 -0.06 63 0 13 0
29SEP26 11.00 C 0.86 0.86 0.86 0.97 -0.06 63 1 9 0
29SEP26 11.50 C 0.00 0.00 0.00 0.85 -0.06 63 0 22 0
29SEP26 12.00 C 0.64 0.64 0.64 0.75 -0.05 63 6 2 -5
29SEP26 12.50 C 0.00 0.00 0.00 0.67 -0.04 63 0 61 0
29SEP26 13.00 C 0.47 0.47 0.47 0.59 -0.04 63 1 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.03 63 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 -0.03 63 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.03 63 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 -0.02 64 0 2 0
29SEP26 15.50 C 0.29 0.29 0.29 0.32 -0.02 64 30 47 +30
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.02 64 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.29 -0.14 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.23 -0.12 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.14 -0.14 55 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.96 -0.13 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.78 -0.12 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.61 -0.12 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.42 -0.13 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.27 -0.12 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 -0.10 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.97 -0.11 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.84 -0.10 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.71 -0.09 61 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.58 -0.09 61 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.46 -0.09 61 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.34 -0.09 61 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 2.23 -0.09 61 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.13 -0.08 61 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 2.03 -0.08 62 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.93 -0.08 62 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 -0.08 62 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 1.76 -0.07 62 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.67 -0.08 62 0 51 0
30DEC26 10.00 C 1.46 1.46 1.46 1.60 -0.07 62 4 50 0
30DEC26 10.50 C 1.30 1.30 1.30 1.45 -0.06 62 20 55 0
30DEC26 11.00 C 1.17 1.17 1.17 1.32 -0.06 62 5 61 +5
30DEC26 11.50 C 1.04 1.04 1.04 1.20 -0.05 63 12 28 +12
30DEC26 12.00 C 0.86 0.86 0.86 1.09 -0.05 63 1 70 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 -0.05 63 0 151 0
30DEC26 13.00 C 0.70 0.70 0.70 0.90 -0.05 63 6 84 +6
30DEC26 13.50 C 0.00 0.00 0.00 0.82 -0.04 63 0 48 0
30DEC26 14.00 C 0.56 0.56 0.56 0.75 -0.04 63 1 6 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.04 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 -0.04 63 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.03 63 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.03 63 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 3.19 - 59 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 3.06 -0.10 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.94 -0.09 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.82 -0.09 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.70 -0.09 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.60 -0.08 61 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.49 -0.09 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.39 -0.08 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.30 -0.07 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.20 -0.08 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.12 -0.07 61 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.03 -0.07 61 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.95 -0.07 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.87 -0.07 61 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 1.73 -0.06 62 0 0 0
30MAR27 11.00 C 1.35 1.35 1.35 1.60 -0.06 62 4 60 0
30MAR27 11.50 C 1.23 1.23 1.21 1.48 -0.05 62 20 27 +20
30MAR27 12.00 C 0.00 0.00 0.00 1.36 -0.06 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.26 -0.05 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 -0.04 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.08 -0.04 62 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.00 -0.04 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 -0.04 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 -0.04 62 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 -0.03 62 0 3 0
TOTAL CALL 436 19,221 +219
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 259 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 252 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 245 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 238 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 231 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 225 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 218 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 212 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 200 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 194 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 188 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 182 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 171 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 166 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 161 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 655 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 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 64 0 94 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 179 0
30MAR26 7.75 P 0.05 0.05 0.05 0.03 0.00 58 10 220 -10
30MAR26 8.00 P 0.08 0.08 0.07 0.06 +0.01 58 150 496 +65
30MAR26 8.25 P 0.00 0.00 0.00 0.11 +0.02 58 0 379 0
30MAR26 8.50 P 0.15 0.20 0.15 0.18 +0.03 57 296 555 +118
30MAR26 8.75 P 0.22 0.22 0.22 0.29 +0.05 59 20 316 +15
30MAR26 9.00 P 0.36 0.43 0.36 0.42 +0.07 59 13 476 0
30MAR26 9.25 P 0.60 0.60 0.58 0.56 +0.06 55 14 117 -10
30MAR26 9.50 P 0.00 0.00 0.00 0.75 +0.09 56 0 204 0
30MAR26 9.75 P 0.87 0.87 0.87 0.96 +0.11 58 10 213 -10
30MAR26 10.00 P 1.18 1.18 1.18 1.21 +0.15 67 2 171 0
30MAR26 10.50 P 0.00 0.00 0.00 1.70 +0.18 81 0 150 0
30MAR26 11.00 P 0.00 0.00 0.00 2.20 +0.14 97 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 2.72 +0.15 118 0 541 0
30MAR26 12.00 P 3.16 3.16 3.16 3.19 +0.13 119 5 352 -5
30MAR26 12.50 P 0.00 0.00 0.00 3.69 +0.13 131 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 4.20 +0.13 148 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 4.72 +0.14 168 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.19 +0.12 163 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.71 +0.16 184 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.21 +0.17 193 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.69 +0.14 191 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.18 +0.14 192 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29APR26 6.00 P 0.05 0.05 0.05 0.01 0.00 57 10 5 -10
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.01 63 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 60 0 138 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 60 0 388 0
29APR26 7.00 P 0.00 0.00 0.00 0.09 +0.01 60 0 299 0
29APR26 7.25 P 0.18 0.18 0.18 0.13 +0.01 60 15 121 +15
29APR26 7.50 P 0.21 0.21 0.21 0.18 +0.02 60 30 231 +30
29APR26 7.75 P 0.00 0.00 0.00 0.24 +0.02 59 0 212 0
29APR26 8.00 P 0.34 0.36 0.34 0.32 +0.03 60 529 539 +289
29APR26 8.25 P 0.00 0.00 0.00 0.41 +0.03 60 0 158 0
29APR26 8.50 P 0.49 0.55 0.49 0.52 +0.04 60 3 221 +1
29APR26 8.75 P 0.00 0.00 0.00 0.64 +0.04 60 0 63 0
29APR26 9.00 P 0.79 0.79 0.79 0.78 +0.06 61 1 380 -1
29APR26 9.25 P 0.00 0.00 0.00 0.93 +0.07 61 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.10 +0.07 62 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.28 +0.12 62 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 1.47 +0.10 63 0 443 0
29APR26 10.50 P 0.00 0.00 0.00 1.88 +0.14 65 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.32 +0.11 68 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 2.78 +0.12 71 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.27 +0.13 77 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.74 +0.13 79 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.25 +0.13 87 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.76 +0.15 95 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.24 +0.14 97 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.75 +0.13 104 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.24 +0.13 107 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.70 +0.10 103 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.22 +0.13 112 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.17 - 62 0 0 -
28MAY26 7.00 P 0.25 0.30 0.25 0.22 +0.02 62 23 46 +23
28MAY26 7.25 P 0.34 0.34 0.34 0.28 +0.02 62 15 65 +15
28MAY26 7.50 P 0.40 0.40 0.40 0.36 +0.03 63 50 106 +50
28MAY26 7.75 P 0.00 0.00 0.00 0.44 +0.03 62 0 167 0
28MAY26 8.00 P 0.00 0.00 0.00 0.54 +0.04 63 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.65 +0.05 63 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.76 +0.05 63 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.89 +0.05 63 0 81 0
28MAY26 9.00 P 0.00 0.00 0.00 1.04 +0.07 64 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 1.19 +0.07 64 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.35 +0.08 64 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.52 +0.08 64 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.70 +0.10 65 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.05 +0.06 63 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.45 +0.08 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.90 +0.12 66 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.36 +0.14 69 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.82 +0.13 71 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.30 +0.13 74 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.79 +0.14 78 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.30 +0.15 83 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.79 +0.17 86 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.27 +0.16 88 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.77 +0.15 92 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.26 +0.16 94 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 4.80 P 0.08 0.08 0.08 0.02 0.00 60 10 78 +10
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 63 0 53 0
29JUN26 5.00 P 0.11 0.11 0.11 0.04 0.00 64 1 309 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 0.00 62 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 0.00 62 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 0.00 62 0 71 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 0.00 62 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 0.00 62 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 0.00 62 0 213 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 +0.01 62 0 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.35 +0.01 62 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 +0.01 62 0 33 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 +0.01 62 0 58 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 +0.02 63 0 140 0
29JUN26 8.00 P 0.78 0.78 0.78 0.72 +0.03 63 1 504 0
29JUN26 8.25 P 0.00 0.00 0.00 0.83 +0.03 63 0 226 0
29JUN26 8.50 P 0.00 0.00 0.00 0.96 +0.04 63 0 779 0
29JUN26 8.75 P 0.00 0.00 0.00 1.09 +0.03 63 0 41 0
29JUN26 9.00 P 0.00 0.00 0.00 1.23 +0.04 63 0 29 0
29JUN26 9.25 P 1.34 1.34 1.34 1.39 +0.05 64 10 55 +10
29JUN26 9.50 P 0.00 0.00 0.00 1.54 +0.04 64 0 75 0
29JUN26 9.75 P 0.00 0.00 0.00 1.72 +0.06 64 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.88 +0.05 64 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.25 +0.09 65 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.65 +0.12 66 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.04 +0.10 65 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.50 +0.15 68 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.92 +0.12 68 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.38 +0.14 69 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.85 +0.16 71 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.33 +0.15 73 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.80 +0.15 74 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.30 +0.16 77 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.79 +0.17 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.28 +0.18 82 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 65 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 +0.01 64 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.01 65 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 +0.01 64 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 +0.01 65 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 +0.02 65 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 +0.01 65 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 +0.03 65 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.53 +0.03 65 0 178 0
29SEP26 6.75 P 0.00 0.00 0.00 0.61 +0.03 65 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.71 +0.03 65 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.81 +0.04 65 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 +0.04 65 0 21 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.05 66 0 75 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.05 66 0 198 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 +0.05 66 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 +0.05 66 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 +0.06 66 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 +0.07 66 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 +0.07 66 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.04 +0.07 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 +0.07 67 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.37 +0.07 67 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.73 +0.08 67 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.10 +0.09 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.47 +0.08 67 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 +0.10 68 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.28 +0.10 68 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.70 +0.14 68 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.13 +0.12 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.57 +0.11 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.04 +0.14 70 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.48 +0.13 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.94 +0.13 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.42 +0.15 72 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.02 65 0 46 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.02 65 0 118 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.02 65 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.02 64 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 +0.02 65 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 +0.02 64 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 +0.02 64 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.03 65 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 +0.03 64 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 +0.04 65 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 +0.04 65 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 +0.05 65 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.20 +0.05 65 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 +0.04 65 0 3,075 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 +0.05 65 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.05 65 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 +0.06 66 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 +0.06 66 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 +0.06 66 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.06 66 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.36 +0.07 66 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 +0.07 66 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 +0.07 66 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 +0.08 67 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 +0.08 67 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.80 +0.09 67 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.20 +0.09 68 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.59 +0.09 68 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.99 +0.10 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.40 +0.10 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.81 +0.09 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.26 +0.12 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.70 +0.13 68 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.15 +0.14 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.58 +0.12 68 0 0 0
30MAR27 6.75 P 1.20 1.20 1.20 1.04 - 64 5 5 -
30MAR27 7.00 P 0.00 0.00 0.00 1.16 +0.05 64 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.28 +0.04 64 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.41 +0.05 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.53 +0.04 64 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.68 +0.06 65 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.82 +0.06 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 +0.06 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.06 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.27 +0.07 65 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 +0.07 65 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 +0.07 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 +0.07 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 +0.07 65 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.29 +0.08 66 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.66 +0.08 66 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.03 +0.09 66 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.43 +0.09 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.83 +0.09 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.23 +0.09 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.66 +0.11 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.06 +0.09 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.47 +0.06 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.92 +0.12 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.35 +0.12 68 0 0 0
TOTAL PUT 1,223 36,126 +595
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 44.62
30MAR26 24.00 C 0.00 0.00 0.00 20.64 -0.72 126 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.79 -0.57 194 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.64 -0.72 105 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.64 -0.72 94 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.64 -0.72 79 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.69 -0.67 124 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.64 -0.72 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.64 -0.72 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.64 -0.72 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.68 -0.69 87 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.64 -0.73 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 9.70 -0.67 77 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.65 -0.72 49 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.65 -0.72 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.65 -0.72 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.65 -0.73 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.67 -0.72 33 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 3.72 -0.71 34 0 214 0
30MAR26 42.00 C 0.00 0.00 0.00 2.82 -0.69 33 0 101 0
30MAR26 43.00 C 0.00 0.00 0.00 2.02 -0.64 33 0 185 0
30MAR26 44.00 C 0.00 0.00 0.00 1.35 -0.51 33 0 136 0
30MAR26 45.00 C 0.97 0.97 0.86 0.83 -0.46 33 10 184 -9
30MAR26 46.00 C 0.00 0.00 0.00 0.48 -0.36 33 0 246 0
30MAR26 47.00 C 0.00 0.00 0.00 0.26 -0.23 34 0 203 0
30MAR26 48.00 C 0.00 0.00 0.00 0.13 -0.14 34 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 -0.09 34 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.71 -0.73 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.75 -0.62 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.78 -0.60 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.83 -0.58 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.89 -0.60 43 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.93 -0.67 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.04 -0.66 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.20 -0.61 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.40 -0.57 41 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.66 -0.53 41 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.97 -0.49 41 0 222 0
29APR26 43.00 C 0.00 0.00 0.00 3.35 -0.45 41 0 152 0
29APR26 44.00 C 2.89 2.89 2.67 2.77 -0.38 40 78 130 +27
29APR26 45.00 C 2.26 2.26 2.26 2.27 -0.36 40 15 63 +15
29APR26 46.00 C 1.80 1.83 1.80 1.88 -0.27 41 65 108 +46
29APR26 47.00 C 1.43 1.45 1.43 1.49 -0.26 40 63 222 +48
29APR26 48.00 C 0.00 0.00 0.00 1.20 -0.23 40 0 81 0
29APR26 49.00 C 0.00 0.00 0.00 0.96 -0.17 41 0 96 0
29APR26 50.00 C 0.00 0.00 0.00 0.76 -0.13 41 0 122 0
29APR26 52.50 C 0.00 0.00 0.00 0.40 -0.09 41 0 43 0
29APR26 55.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.04 -0.40 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.13 -0.30 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.20 -0.31 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.18 -0.41 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.36 -0.35 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.47 -0.36 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.40 -0.56 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.62 -0.55 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.89 -0.51 41 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 5.20 -0.49 41 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.57 -0.44 41 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 4.03 -0.36 42 0 31 0
28MAY26 44.00 C 3.52 3.52 3.52 3.50 -0.36 42 35 46 +20
28MAY26 45.00 C 3.02 3.03 3.02 3.02 -0.32 41 35 46 +30
28MAY26 46.00 C 0.00 0.00 0.00 2.58 -0.29 41 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 2.20 -0.25 41 0 81 0
28MAY26 48.00 C 0.00 0.00 0.00 1.88 -0.21 41 0 111 0
28MAY26 49.00 C 0.00 0.00 0.00 1.61 -0.17 42 0 46 0
28MAY26 50.00 C 0.00 0.00 0.00 1.34 -0.17 41 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 0.86 -0.11 41 0 27 0
28MAY26 55.00 C 0.54 0.54 0.54 0.53 -0.07 41 30 30 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.32 -0.04 41 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.81 -0.63 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.89 -0.62 65 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.92 -0.53 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.87 -0.59 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.96 -0.51 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.01 -0.35 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.10 -0.31 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.12 -0.36 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.27 -0.29 51 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.37 -0.32 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.51 -0.32 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.65 -0.33 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.82 -0.35 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.04 -0.32 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.09 -0.51 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.42 -0.44 42 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.79 -0.41 42 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 5.20 -0.39 42 0 68 0
29JUN26 43.00 C 0.00 0.00 0.00 4.67 -0.33 42 0 20 0
29JUN26 44.00 C 0.00 0.00 0.00 4.20 -0.32 42 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.72 -0.30 42 0 105 0
29JUN26 46.00 C 0.00 0.00 0.00 3.29 -0.26 42 0 109 0
29JUN26 47.00 C 0.00 0.00 0.00 2.90 -0.24 42 0 125 0
29JUN26 48.00 C 0.00 0.00 0.00 2.56 -0.21 42 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 2.26 -0.18 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.98 -0.18 42 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.44 -0.12 42 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.02 -0.08 42 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.68 -0.08 42 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.47 -0.05 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.33 -0.02 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.25 -0.40 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.36 -0.39 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.49 -0.41 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.63 -0.45 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.77 -0.26 51 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.89 -0.20 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.16 -0.14 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.36 -0.18 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.63 -0.15 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.90 -0.14 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.19 -0.17 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.49 -0.03 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.84 -0.08 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.20 -0.04 45 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.62 -0.03 45 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.99 -0.10 44 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.62 -0.02 45 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 6.07 -0.06 45 0 45 0
29SEP26 45.00 C 5.58 5.58 5.58 5.62 -0.25 44 6 31 +6
29SEP26 46.00 C 0.00 0.00 0.00 5.19 -0.23 44 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.80 -0.21 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.43 -0.20 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.10 -0.17 44 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.78 -0.18 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.10 -0.13 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.54 -0.12 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.05 -0.11 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.68 -0.02 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.35 -0.01 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.08 0.00 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.57 -0.13 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.81 -0.17 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.07 -0.24 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.35 -0.14 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.66 -0.13 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.99 -0.12 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.33 -0.14 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.70 -0.16 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.11 -0.14 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.53 -0.14 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.00 -0.12 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.48 -0.11 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.98 -0.11 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.52 -0.02 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.07 -0.23 45 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.66 -0.21 45 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.26 -0.20 45 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.89 -0.19 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.55 -0.18 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.22 -0.17 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.48 -0.15 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.87 -0.11 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.31 -0.10 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.83 -0.04 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.43 -0.04 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.07 -0.02 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.77 0.00 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.51 0.00 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.28 -0.03 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.63 -0.36 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.93 -0.35 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.25 -0.14 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.58 -0.14 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.94 -0.15 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.33 -0.13 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.72 -0.16 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.16 -0.15 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.61 -0.15 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.08 -0.12 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.58 -0.13 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.10 0.00 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.64 -0.13 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.19 -0.29 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.81 -0.22 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.38 -0.24 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 7.06 -0.20 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.71 -0.18 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.37 -0.18 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.58 -0.20 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.92 -0.15 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.32 -0.15 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.80 -0.06 45 0 0 0
TOTAL CALL 337 5,649 +198
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 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 54 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 133 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 245 0
30MAR26 42.00 P 0.00 0.00 0.00 0.18 +0.04 34 0 481 0
30MAR26 43.00 P 0.44 0.44 0.44 0.39 +0.09 34 3 186 0
30MAR26 44.00 P 0.00 0.00 0.00 0.73 +0.17 34 0 215 0
30MAR26 45.00 P 0.92 0.92 0.91 1.21 +0.26 34 25 186 +25
30MAR26 46.00 P 0.00 0.00 0.00 1.84 +0.40 34 0 125 0
30MAR26 47.00 P 0.00 0.00 0.00 2.61 +0.48 34 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 3.48 +0.57 34 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 4.41 +0.63 33 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 5.39 +0.68 34 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 7.88 +0.72 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.43 +0.69 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.90 +0.65 72 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.42 +0.67 88 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.93 +0.69 101 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.41 +0.67 105 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.93 +0.64 120 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.42 +0.68 126 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.92 +0.67 134 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 141 0
29APR26 37.00 P 0.00 0.00 0.00 0.21 +0.06 41 0 197 0
29APR26 38.00 P 0.47 0.50 0.47 0.33 +0.09 41 53 205 +15
29APR26 39.00 P 0.64 0.64 0.64 0.48 +0.11 41 21 108 +7
29APR26 40.00 P 0.77 0.78 0.77 0.68 +0.14 41 35 117 +35
29APR26 41.00 P 1.00 1.00 1.00 0.95 +0.19 41 16 185 +16
29APR26 42.00 P 1.28 1.28 1.28 1.28 +0.25 42 16 174 +3
29APR26 43.00 P 0.00 0.00 0.00 1.67 +0.30 42 0 168 0
29APR26 44.00 P 2.03 2.03 2.03 2.11 +0.33 41 7 53 -7
29APR26 45.00 P 0.00 0.00 0.00 2.62 +0.39 41 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 3.20 +0.44 42 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 3.79 +0.37 41 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 4.49 +0.52 41 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 5.23 +0.55 41 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 6.02 +0.57 41 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 8.17 +0.47 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.56 +0.50 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.96 +0.57 46 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.43 +0.54 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.93 +0.56 55 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.45 +0.61 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.93 +0.56 65 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.44 +0.58 71 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.95 +0.61 77 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.22 +0.06 41 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 0.32 +0.08 41 0 75 0
28MAY26 36.00 P 0.00 0.00 0.00 0.44 +0.09 41 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 0.62 +0.14 42 0 46 0
28MAY26 38.00 P 0.95 0.95 0.95 0.82 +0.16 41 23 38 +23
28MAY26 39.00 P 1.16 1.16 1.16 1.08 +0.21 42 27 42 +27
28MAY26 40.00 P 1.42 1.42 1.42 1.38 +0.24 42 15 60 +15
28MAY26 41.00 P 1.72 1.72 1.72 1.72 +0.26 42 15 84 0
28MAY26 42.00 P 1.98 2.06 1.98 2.12 +0.31 42 44 52 -29
28MAY26 43.00 P 2.34 2.34 2.34 2.53 +0.34 41 15 60 +15
28MAY26 44.00 P 0.00 0.00 0.00 3.00 +0.37 41 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 3.52 +0.41 41 0 39 0
28MAY26 46.00 P 3.85 3.85 3.85 4.10 +0.44 41 15 15 +15
28MAY26 47.00 P 4.47 4.47 4.47 4.74 +0.48 41 15 96 0
28MAY26 48.00 P 0.00 0.00 0.00 5.45 +0.53 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.16 +0.54 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.82 +0.29 39 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.81 +0.27 39 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 11.03 +0.36 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.37 +0.42 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.75 +0.43 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.10 +0.36 25 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.56 +0.36 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.03 +0.43 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.50 +0.39 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.98 +0.62 0 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 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 +0.04 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 +0.07 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.37 +0.09 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.49 +0.10 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.63 +0.13 42 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 0.82 +0.16 42 0 115 0
29JUN26 37.00 P 0.00 0.00 0.00 1.06 +0.21 42 0 32 0
29JUN26 38.00 P 0.00 0.00 0.00 1.34 +0.23 43 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 1.64 +0.26 43 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 1.98 +0.28 43 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.38 +0.34 43 0 23 0
29JUN26 42.00 P 0.00 0.00 0.00 2.80 +0.34 43 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 3.23 +0.37 42 0 75 0
29JUN26 44.00 P 3.63 3.63 3.63 3.71 +0.40 42 6 76 -6
29JUN26 45.00 P 0.00 0.00 0.00 4.24 +0.43 42 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 4.82 +0.46 42 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 5.44 +0.49 42 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 6.10 +0.51 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.67 +0.27 40 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.34 +0.17 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.32 +0.21 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.46 +0.25 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.67 +0.37 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.97 +0.39 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.30 +0.38 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.70 +0.36 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.12 +0.35 37 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.59 +0.29 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.05 +0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 +0.07 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.39 +0.08 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.51 +0.11 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.64 +0.12 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.81 +0.16 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.99 +0.19 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.21 +0.21 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.43 +0.21 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.72 +0.27 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.01 +0.27 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 2.35 +0.38 45 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 2.71 +0.33 45 0 2 0
29SEP26 39.00 P 3.00 3.01 3.00 3.09 +0.35 45 23 8 -7
29SEP26 40.00 P 3.37 3.39 3.37 3.53 +0.40 45 26 11 -4
29SEP26 41.00 P 3.75 3.79 3.75 3.97 +0.40 45 24 9 -6
29SEP26 42.00 P 0.00 0.00 0.00 4.44 +0.44 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.91 +0.46 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.41 +0.49 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.94 +0.49 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.52 +0.52 44 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 7.12 +0.53 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.76 +0.56 44 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 8.33 +0.48 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.95 +0.20 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.81 +0.24 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 12.73 +0.24 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.74 +0.24 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.74 +0.32 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.91 +0.25 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.21 +0.31 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.55 +0.31 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.81 +0.20 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.30 +0.30 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.44 +0.20 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.67 +0.20 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.97 +0.26 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.27 +0.27 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.59 +0.29 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.96 +0.33 46 0 0 0
30DEC26 37.00 P 3.27 3.31 3.27 3.33 +0.33 46 26 26 +26
30DEC26 38.00 P 0.00 0.00 0.00 3.73 +0.36 46 0 0 0
30DEC26 39.00 P 4.01 4.06 4.01 4.18 +0.39 46 26 41 +26
30DEC26 40.00 P 0.00 0.00 0.00 4.63 +0.41 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.10 +0.46 46 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.57 +0.48 46 0 20 0
30DEC26 43.00 P 5.96 5.96 5.96 6.06 +0.50 45 15 45 +15
30DEC26 44.00 P 0.00 0.00 0.00 6.59 +0.52 45 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.13 +0.53 45 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.70 +0.53 45 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.30 +0.54 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.93 +0.56 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.42 +0.42 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.10 +0.20 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.84 +0.23 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.73 +0.28 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.66 +0.38 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.71 +0.44 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.67 +0.33 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.80 +0.34 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.99 +0.31 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.25 +0.32 42 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.56 +0.53 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.28 +0.27 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.58 +0.27 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.92 +0.31 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.30 +0.34 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.68 +0.34 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.08 +0.37 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.54 +0.41 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.98 +0.40 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.41 +0.42 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.87 +0.43 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.35 +0.45 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.86 +0.47 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.39 +0.49 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.94 +0.50 45 0 0 0
30MAR27 46.00 P 8.57 8.57 8.57 8.57 +0.59 45 15 15 +15
30MAR27 47.00 P 0.00 0.00 0.00 9.13 +0.53 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.77 +0.58 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.28 +0.46 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.89 +0.29 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.62 +0.29 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.43 +0.31 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.32 +0.32 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.28 +0.32 43 0 0 0
TOTAL PUT 506 6,324 +219
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$ 61.75
20MAR26 43.00 C 0.00 0.00 0.00 18.75 +0.10 0 0 0 0
20MAR26 44.00 C 0.00 0.00 0.00 17.75 +0.10 0 0 0 0
20MAR26 45.00 C 0.00 0.00 0.00 16.75 +0.10 0 0 0 0
20MAR26 46.00 C 0.00 0.00 0.00 15.75 +0.10 0 0 0 0
20MAR26 47.00 C 0.00 0.00 0.00 14.75 +0.10 0 0 0 0
20MAR26 48.00 C 0.00 0.00 0.00 13.75 +0.10 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 12.75 +0.10 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 11.75 +0.10 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 9.25 +0.10 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 6.75 +0.10 0 0 0 0
20MAR26 57.50 C 4.25 4.25 4.25 4.25 +0.09 0 30 0 -55
20MAR26 60.00 C 2.20 2.20 2.20 1.75 +0.04 0 4 0 -55
20MAR26 62.50 C 0.25 0.26 0.02 0.00 -0.18 0 256 575 -23
20MAR26 65.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 747 0
20MAR26 67.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 301 0
20MAR26 70.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 74 0
20MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
20MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
20MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
20MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 43.00 C 0.00 0.00 0.00 18.77 -0.18 0 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 17.77 -0.20 0 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 16.77 -0.20 0 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 15.77 -0.19 0 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 14.77 -0.19 0 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 13.78 +0.02 68 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 13.03 +0.01 112 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 11.78 -0.19 57 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 9.58 +0.07 88 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 6.85 +0.03 49 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 4.51 +0.11 45 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 2.42 -0.03 40 0 17 0
27MAR26 62.50 C 1.25 1.30 0.80 0.95 -0.04 37 325 235 +99
27MAR26 65.00 C 0.35 0.48 0.30 0.36 -0.03 40 298 577 +181
27MAR26 67.50 C 0.13 0.13 0.09 0.15 +0.01 45 21 385 +21
27MAR26 70.00 C 0.00 0.00 0.00 0.07 0.00 50 0 67 0
27MAR26 72.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.09 +0.42 312 0 15 0
30MAR26 26.00 C 35.90 35.90 35.90 35.96 +0.18 273 30 45 +30
30MAR26 27.00 C 0.00 0.00 0.00 34.76 +0.03 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.00 +0.31 260 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 32.79 +0.08 177 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 32.12 +0.37 259 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 30.77 +0.08 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 29.83 +0.17 177 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.89 -0.07 188 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.77 +0.10 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.88 +0.18 170 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 25.77 +0.11 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.86 +0.18 150 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.78 +0.01 98 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 22.78 +0.11 91 0 2 0
30MAR26 40.00 C 21.97 21.97 21.97 21.78 +0.11 84 11 46 -5
30MAR26 41.00 C 0.00 0.00 0.00 20.78 +0.08 76 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 19.75 +0.08 0 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 18.91 -0.04 118 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 17.78 -0.19 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 16.88 -0.09 101 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 15.78 -0.18 0 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 15.13 +0.17 115 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 14.09 +0.33 104 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 13.03 +0.01 93 0 1,125 0
30MAR26 50.00 C 11.94 11.94 11.94 11.79 -0.18 47 11 7,154 -11
30MAR26 52.50 C 0.00 0.00 0.00 9.58 +0.07 73 0 5,106 0
30MAR26 55.00 C 0.00 0.00 0.00 6.85 +0.03 40 0 16,128 0
30MAR26 57.50 C 5.01 5.01 4.45 4.51 +0.11 37 384 9,467 -100
30MAR26 60.00 C 2.97 2.97 2.25 2.52 -0.01 36 39 13,118 -68
30MAR26 62.50 C 1.24 1.25 0.90 1.06 -0.03 33 804 6,795 -31
30MAR26 65.00 C 0.50 0.54 0.29 0.47 -0.03 37 745 21,131 -138
30MAR26 67.50 C 0.20 0.21 0.09 0.23 0.00 42 819 11,303 +281
30MAR26 70.00 C 0.11 0.11 0.03 0.13 +0.02 47 5,541 16,426 -1,148
30MAR26 72.50 C 0.07 0.07 0.01 0.07 +0.01 51 1,568 13,221 -1,564
30MAR26 75.00 C 0.05 0.05 0.01 0.05 0.00 57 3,602 20,601 -2,952
30MAR26 77.50 C 0.04 0.04 0.04 0.04 0.00 63 1 7,596 -1
30MAR26 80.00 C 0.00 0.00 0.00 0.03 0.00 68 0 7,234 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 0.00 71 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3,322 0
30MAR26 87.50 C 0.03 0.03 0.03 0.01 0.00 77 12 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 108 0 454 0
29APR26 43.00 C 0.00 0.00 0.00 18.91 -0.04 49 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.88 -0.31 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.09 0.00 58 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 15.90 -0.27 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.13 +0.11 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.09 -0.09 48 0 30 0
29APR26 49.00 C 12.98 12.98 12.98 13.03 -0.13 41 30 30 +30
29APR26 50.00 C 12.82 12.82 12.82 12.35 +0.38 51 5 5 +5
29APR26 52.50 C 10.30 10.30 10.30 9.64 -0.17 35 6 96 +6
29APR26 55.00 C 8.04 8.04 8.04 7.48 +0.13 35 60 140 +20
29APR26 57.50 C 5.79 5.79 5.33 5.27 +0.03 31 60 290 +60
29APR26 60.00 C 3.60 3.60 3.60 3.56 -0.01 30 165 1,093 +165
29APR26 62.50 C 2.38 2.38 2.20 2.31 +0.05 31 217 3,459 +157
29APR26 65.00 C 1.55 1.55 1.31 1.33 -0.06 30 69 4,574 +61
29APR26 67.50 C 0.96 0.96 0.73 0.79 0.00 31 306 6,002 +220
29APR26 70.00 C 0.00 0.00 0.00 0.42 -0.03 31 2 9,230 0
29APR26 72.50 C 0.32 0.32 0.27 0.21 -0.05 31 7 2,772 +7
29APR26 75.00 C 0.17 0.17 0.16 0.10 -0.04 31 31 11,348 +30
29APR26 77.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 2,157 0
29APR26 82.50 C 0.05 0.06 0.05 0.02 0.00 35 114 294 -18
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 287 0
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 44 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 49 0 100 0
29APR26 100.00 C 0.04 0.04 0.04 0.01 0.00 51 12 104 -12
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 816 0
28MAY26 43.00 C 19.23 19.23 19.23 19.07 +0.12 52 30 30 +30
28MAY26 44.00 C 0.00 0.00 0.00 18.08 -0.11 50 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.09 0.00 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.99 -0.18 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.13 +0.11 43 0 0 0
28MAY26 48.00 C 14.30 14.30 14.30 14.09 -0.09 38 30 30 +30
28MAY26 49.00 C 0.00 0.00 0.00 13.11 -0.05 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.41 +0.21 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.15 +0.34 40 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 7.91 +0.33 36 0 0 0
28MAY26 57.50 C 6.18 6.20 5.80 5.88 +0.14 33 39 344 0
28MAY26 60.00 C 4.38 4.38 4.20 4.08 +0.03 31 150 1,701 +30
28MAY26 62.50 C 2.99 2.99 2.99 2.63 0.00 29 34 1,241 +30
28MAY26 65.00 C 2.18 2.18 1.83 1.64 -0.03 29 357 1,712 +73
28MAY26 67.50 C 1.37 1.37 1.37 0.95 -0.06 28 165 1,049 0
28MAY26 70.00 C 0.87 0.87 0.87 0.53 -0.06 28 1 1,848 +1
28MAY26 72.50 C 0.58 0.58 0.58 0.27 -0.06 28 8 2,909 +8
28MAY26 75.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 2,357 0
28MAY26 77.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 921 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 893 0
28MAY26 82.50 C 0.17 0.17 0.17 0.02 -0.01 29 3 255 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 257 0
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 27.88 +0.10 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.88 +0.06 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.89 +0.09 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.86 +0.03 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.33 +0.51 73 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.85 0.00 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.99 -0.06 51 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.36 +0.54 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.30 +0.23 59 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 19.07 +0.12 47 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.08 -0.11 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.09 0.00 43 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 16.13 -0.04 42 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 15.42 +0.40 48 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 14.42 +0.24 45 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 13.43 +0.27 42 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 12.41 +0.21 39 0 34,723 0
29JUN26 52.50 C 10.22 10.26 9.88 10.15 +0.28 36 150 1,952 +90
29JUN26 55.00 C 8.13 8.21 7.81 7.91 +0.08 33 210 8,691 -135
29JUN26 57.50 C 6.41 6.41 6.19 6.15 +0.08 33 269 2,702 +150
29JUN26 60.00 C 4.70 4.70 4.70 4.59 -0.01 32 5 10,030 0
29JUN26 62.50 C 3.34 3.42 3.29 3.34 +0.01 32 92 11,794 +32
29JUN26 65.00 C 0.00 0.00 0.00 2.40 +0.01 32 2 24,488 +2
29JUN26 67.50 C 2.04 2.05 2.04 1.69 +0.01 32 30 3,151 -30
29JUN26 70.00 C 1.42 1.42 1.29 1.17 +0.01 32 23 5,160 +8
29JUN26 72.50 C 1.07 1.07 1.07 0.80 +0.02 32 30 2,211 0
29JUN26 75.00 C 0.68 0.69 0.64 0.55 +0.02 32 290 9,205 0
29JUN26 77.50 C 0.00 0.00 0.00 0.37 +0.02 32 0 8,206 0
29JUN26 80.00 C 0.40 0.40 0.40 0.25 +0.02 32 2 4,258 0
29JUN26 82.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 892 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 0.00 33 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 0.00 33 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 22.98 -0.08 43 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.99 -0.08 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.36 +0.47 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.30 +0.23 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.23 +0.27 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.42 +0.23 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.09 -0.15 34 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 16.24 +0.07 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.42 +0.04 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.73 +0.25 39 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 13.83 +0.24 38 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 12.76 +0.03 35 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 10.67 +0.14 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 8.88 +0.08 32 0 349 0
29SEP26 57.50 C 0.00 0.00 0.00 7.23 +0.15 32 0 1,553 0
29SEP26 60.00 C 0.00 0.00 0.00 5.89 +0.09 31 0 2,237 0
29SEP26 62.50 C 0.00 0.00 0.00 4.78 +0.06 31 0 1,909 0
29SEP26 65.00 C 0.00 0.00 0.00 3.91 +0.02 32 0 5,665 0
29SEP26 67.50 C 0.00 0.00 0.00 3.22 +0.02 32 0 5,801 0
29SEP26 70.00 C 0.00 0.00 0.00 2.63 +0.01 33 0 4,002 0
29SEP26 72.50 C 0.00 0.00 0.00 2.16 +0.02 33 0 4,339 0
29SEP26 75.00 C 0.00 0.00 0.00 1.79 +0.03 33 0 3,928 0
29SEP26 77.50 C 0.00 0.00 0.00 1.46 +0.03 34 0 685 0
29SEP26 80.00 C 0.00 0.00 0.00 1.21 +0.03 34 0 3,073 0
29SEP26 82.50 C 0.00 0.00 0.00 0.99 +0.02 35 0 730 0
29SEP26 85.00 C 0.00 0.00 0.00 0.83 +0.03 35 0 1,237 0
29SEP26 87.50 C 0.00 0.00 0.00 0.68 0.00 35 0 515 0
29SEP26 90.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 425 0
29SEP26 92.50 C 0.00 0.00 0.00 0.50 +0.02 37 0 1,206 0
29SEP26 95.00 C 0.00 0.00 0.00 0.43 +0.02 37 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.36 +0.03 37 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 391 0
29SEP26 102.50 C 0.29 0.29 0.29 0.26 +0.02 38 30 845 0
30DEC26 41.00 C 0.00 0.00 0.00 21.36 +0.25 42 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 20.30 +0.23 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.23 +0.24 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.42 +0.23 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.42 +0.18 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.47 +0.19 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.57 -0.06 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.77 -0.01 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 13.87 -0.08 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.09 -0.08 31 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 11.33 -0.14 31 0 177 0
30DEC26 55.00 C 0.00 0.00 0.00 9.51 -0.32 30 0 87 0
30DEC26 57.50 C 0.00 0.00 0.00 8.18 0.00 30 0 965 0
30DEC26 60.00 C 0.00 0.00 0.00 6.99 +0.04 30 0 385 0
30DEC26 62.50 C 0.00 0.00 0.00 5.95 +0.05 31 0 1,460 0
30DEC26 65.00 C 0.00 0.00 0.00 5.13 +0.08 31 0 5,786 0
30DEC26 67.50 C 0.00 0.00 0.00 4.39 +0.09 32 0 2,347 0
30DEC26 70.00 C 3.51 3.51 3.51 3.80 +0.13 32 1 2,579 -1
30DEC26 72.50 C 0.00 0.00 0.00 3.27 +0.14 33 0 1,925 0
30DEC26 75.00 C 0.00 0.00 0.00 2.83 +0.17 33 0 4,268 0
30DEC26 77.50 C 0.00 0.00 0.00 2.45 +0.17 33 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 2.13 +0.19 34 0 1,124 0
30DEC26 82.50 C 0.00 0.00 0.00 1.85 +0.18 34 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.63 +0.21 35 0 615 0
30DEC26 87.50 C 0.00 0.00 0.00 1.41 +0.19 35 0 217 0
30DEC26 90.00 C 1.10 1.10 1.10 1.25 +0.18 36 3 324 0
30DEC26 92.50 C 0.00 0.00 0.00 1.14 +0.21 36 0 490 0
30DEC26 95.00 C 0.00 0.00 0.00 0.97 +0.16 36 0 417 0
30DEC26 97.50 C 0.75 0.75 0.75 0.90 +0.22 37 30 450 +14
30DEC26 100.00 C 0.00 0.00 0.00 0.79 +0.17 37 0 268 0
30DEC26 102.50 C 0.00 0.00 0.00 0.70 +0.15 38 0 88 0
30MAR27 43.00 C 0.00 0.00 0.00 19.37 +0.19 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.54 +0.23 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.67 +0.02 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.82 +0.13 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.04 -0.01 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.31 +0.23 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.64 +0.33 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.92 +0.31 31 0 16 0
30MAR27 52.50 C 0.00 0.00 0.00 12.18 -0.07 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 10.49 -0.22 30 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 9.18 +0.05 30 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 8.04 +0.12 30 400 526 +400
30MAR27 62.50 C 0.00 0.00 0.00 7.01 +0.12 30 0 3 0
30MAR27 65.00 C 0.00 0.00 0.00 6.11 +0.07 30 0 1,043 0
30MAR27 67.50 C 0.00 0.00 0.00 5.36 +0.09 31 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 4.72 +0.08 31 0 333 0
30MAR27 72.50 C 0.00 0.00 0.00 4.13 +0.08 32 0 4,088 0
30MAR27 75.00 C 3.35 3.35 3.35 3.66 +0.08 32 1 1,034 +1
30MAR27 77.50 C 0.00 0.00 0.00 3.22 +0.09 32 0 3,027 0
30MAR27 80.00 C 0.00 0.00 0.00 2.85 +0.08 33 0 1,082 0
30MAR27 82.50 C 0.00 0.00 0.00 2.53 +0.08 33 0 2,038 0
30MAR27 85.00 C 0.00 0.00 0.00 2.22 +0.07 33 0 4 0
30MAR27 87.50 C 0.00 0.00 0.00 2.00 +0.07 34 0 0 0
30MAR27 90.00 C 1.63 1.63 1.63 1.78 +0.08 34 3 134 0
30MAR27 92.50 C 0.00 0.00 0.00 1.63 +0.07 35 0 8 0
30MAR27 95.00 C 0.00 0.00 0.00 1.44 +0.03 35 0 5 0
30MAR27 97.50 C 1.20 1.20 1.17 1.33 +0.07 35 9 60 +9
TOTAL CALL 17,982 471,025 -4,066
20MAR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
20MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
20MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
20MAR26 57.50 P 0.01 0.01 0.01 0.00 -0.01 0 50 285 0
20MAR26 60.00 P 0.02 0.03 0.02 0.00 -0.11 0 30 369 -30
20MAR26 62.50 P 0.55 1.12 0.53 0.75 -0.30 0 238 0 -619
20MAR26 65.00 P 2.70 3.28 2.51 3.25 -0.14 0 117 0 -171
20MAR26 67.50 P 5.90 5.90 5.90 5.75 -0.21 0 20 0 -75
20MAR26 70.00 P 0.00 0.00 0.00 8.25 -0.22 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 10.75 -0.21 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 13.25 -0.15 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 15.75 -0.15 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 18.25 -0.15 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 20.75 -0.16 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 23.25 -0.16 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 25.75 -0.16 0 0 0 0
20MAR26 90.00 P 0.00 0.00 0.00 28.25 -0.14 0 0 0 0
20MAR26 92.50 P 0.00 0.00 0.00 30.75 -0.17 0 0 0 0
20MAR26 95.00 P 0.00 0.00 0.00 33.25 -0.34 0 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.07 48 0 10 0
27MAR26 57.50 P 0.20 0.20 0.16 0.23 -0.11 44 4 136 +2
27MAR26 60.00 P 0.46 0.63 0.46 0.65 -0.17 40 118 366 +99
27MAR26 62.50 P 1.49 1.85 1.48 1.60 -0.27 35 60 375 +18
27MAR26 65.00 P 3.24 3.49 3.24 3.57 -0.19 40 53 53 +53
27MAR26 67.50 P 5.30 5.70 5.30 5.88 -0.11 46 40 25 0
27MAR26 70.00 P 0.00 0.00 0.00 8.30 -0.17 50 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 10.88 -0.08 72 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 13.38 -0.02 83 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 15.75 -0.15 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 18.39 -0.01 106 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 20.83 -0.08 107 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 23.33 -0.08 116 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 25.75 -0.16 0 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 28.25 -0.14 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 31.10 +0.18 176 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 197 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 189 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 181 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 173 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 166 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 152 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 145 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 133 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,485 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4,916 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6,337 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 46,083 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.03 44 0 20,722 0
30MAR26 55.00 P 0.10 0.10 0.07 0.07 -0.07 41 33 16,885 +5
30MAR26 57.50 P 0.22 0.26 0.21 0.23 -0.11 37 319 11,540 -76
30MAR26 60.00 P 0.54 0.80 0.52 0.68 -0.14 34 277 15,433 -124
30MAR26 62.50 P 1.56 1.95 1.40 1.73 -0.26 32 1,259 24,268 +552
30MAR26 65.00 P 3.10 3.68 3.10 3.58 -0.25 34 370 16,328 -30
30MAR26 67.50 P 5.24 5.60 5.24 5.95 -0.14 42 56 11,978 +44
30MAR26 70.00 P 8.58 8.59 8.58 8.60 -0.09 63 6 4,299 +6
30MAR26 72.50 P 10.34 10.71 10.34 11.12 +0.16 75 60 3,591 0
30MAR26 75.00 P 0.00 0.00 0.00 13.38 -0.02 70 0 313 -279
30MAR26 77.50 P 0.00 0.00 0.00 15.76 -0.14 61 0 60 -38
30MAR26 80.00 P 0.00 0.00 0.00 18.39 -0.01 89 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.83 -0.08 90 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 23.33 -0.08 98 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.75 -0.16 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.27 -0.12 99 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.10 +0.18 149 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.32 -0.27 124 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 35.75 -0.10 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 38.27 -0.08 122 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 40.78 -0.12 131 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29APR26 46.00 P 0.04 0.04 0.04 0.02 -0.01 38 5 109 +5
29APR26 47.00 P 0.00 0.00 0.00 0.04 0.00 38 0 135 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 0.00 37 0 573 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 1,067 0
29APR26 50.00 P 0.13 0.13 0.13 0.11 0.00 36 8 1,389 0
29APR26 52.50 P 0.23 0.23 0.23 0.23 -0.02 35 2 961 0
29APR26 55.00 P 0.47 0.47 0.45 0.49 -0.02 33 28 2,860 0
29APR26 57.50 P 0.86 0.93 0.86 0.96 -0.03 32 42 2,045 +5
29APR26 60.00 P 1.50 1.79 1.50 1.71 -0.07 31 53 7,807 +27
29APR26 62.50 P 2.70 2.89 2.50 2.87 -0.10 31 65 4,869 -35
29APR26 65.00 P 0.00 0.00 0.00 4.45 -0.12 31 0 18,462 0
29APR26 67.50 P 5.95 6.16 5.70 6.31 -0.11 30 64 3,496 +14
29APR26 70.00 P 8.47 8.47 8.28 8.60 -0.15 33 8 7,623 0
29APR26 72.50 P 10.50 10.50 10.50 11.12 +0.14 40 30 2,156 0
29APR26 75.00 P 0.00 0.00 0.00 13.41 +0.01 39 0 3,715 0
29APR26 77.50 P 0.00 0.00 0.00 15.76 -0.14 35 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 18.41 +0.01 49 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 20.89 -0.02 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.33 -0.08 53 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 25.75 -0.16 0 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 28.41 +0.02 66 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.10 +0.18 78 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.32 -0.27 67 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.75 -0.10 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.27 -0.08 68 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.78 -0.12 73 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 58 0
28MAY26 45.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
28MAY26 46.00 P 0.14 0.14 0.13 0.19 +0.02 38 80 426 +76
28MAY26 47.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 224 0
28MAY26 48.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 250 0
28MAY26 49.00 P 0.00 0.00 0.00 0.39 +0.02 36 0 639 0
28MAY26 50.00 P 0.33 0.33 0.33 0.49 +0.02 35 2 819 -2
28MAY26 52.50 P 0.00 0.00 0.00 0.82 +0.01 34 0 1,975 0
28MAY26 55.00 P 1.08 1.08 1.02 1.31 0.00 32 171 2,292 +1
28MAY26 57.50 P 1.82 1.82 1.82 2.02 -0.03 31 16 2,367 0
28MAY26 60.00 P 2.70 2.81 2.70 2.98 -0.07 29 14 3,480 -14
28MAY26 62.50 P 4.08 4.08 4.08 4.24 -0.11 27 33 1,423 +33
28MAY26 65.00 P 5.90 5.90 5.90 5.92 -0.13 26 10 1,328 0
28MAY26 67.50 P 0.00 0.00 0.00 7.83 -0.14 24 0 1,657 0
28MAY26 70.00 P 0.00 0.00 0.00 10.23 -0.15 28 0 620 0
28MAY26 72.50 P 11.96 11.96 11.96 12.15 -0.14 0 1 395 +1
28MAY26 75.00 P 0.00 0.00 0.00 14.47 -0.12 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 16.83 -0.11 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 19.22 -0.11 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 21.62 -0.10 0 0 60 0
28MAY26 85.00 P 0.00 0.00 0.00 24.03 -0.10 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.45 -0.09 0 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 28.86 -0.09 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.28 -0.09 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.69 -0.20 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.38 +0.04 0 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 38.59 -0.23 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.32 +0.21 0 0 60 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 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 35 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 538 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 512 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 172 0
29JUN26 42.00 P 0.12 0.12 0.12 0.05 -0.05 32 30 1,445 +30
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 1,967 0
29JUN26 44.00 P 0.18 0.19 0.18 0.11 -0.07 32 400 2,776 +400
29JUN26 45.00 P 0.22 0.23 0.22 0.15 -0.08 32 400 4,456 +398
29JUN26 46.00 P 0.26 0.29 0.26 0.19 -0.10 31 1,200 23,693 +1,200
29JUN26 47.00 P 0.00 0.00 0.00 0.26 -0.12 31 0 3,173 0
29JUN26 48.00 P 0.00 0.00 0.00 0.35 -0.12 31 0 2,974 0
29JUN26 49.00 P 0.59 0.59 0.59 0.45 -0.14 31 45 1,811 0
29JUN26 50.00 P 0.64 0.64 0.64 0.60 -0.12 31 7 19,779 +7
29JUN26 52.50 P 1.05 1.07 1.05 1.06 -0.14 31 183 3,483 +125
29JUN26 55.00 P 1.63 1.77 1.63 1.72 -0.14 31 208 7,742 +170
29JUN26 57.50 P 2.55 2.58 2.46 2.56 -0.16 30 386 8,724 0
29JUN26 60.00 P 3.40 3.75 3.40 3.69 -0.14 30 26 12,268 +26
29JUN26 62.50 P 0.00 0.00 0.00 5.08 -0.12 30 0 8,966 0
29JUN26 65.00 P 6.58 6.80 6.58 6.73 -0.15 29 100 8,052 0
29JUN26 67.50 P 0.00 0.00 0.00 8.79 -0.09 31 0 1,992 0
29JUN26 70.00 P 10.21 10.75 10.21 10.83 -0.08 31 152 3,890 +28
29JUN26 72.50 P 0.00 0.00 0.00 12.83 -0.19 29 0 564 0
29JUN26 75.00 P 0.00 0.00 0.00 14.99 -0.11 26 0 160 0
29JUN26 77.50 P 0.00 0.00 0.00 17.36 -0.25 24 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 19.69 -0.33 0 0 211 0
29JUN26 82.50 P 0.00 0.00 0.00 22.11 -0.32 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 24.54 -0.32 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 26.99 -0.31 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 29.46 -0.29 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.92 -0.29 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 34.38 -0.29 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 36.87 -0.28 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.33 -0.29 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 41.82 -0.30 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 1,147 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 1,043 0
29SEP26 41.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 490 0
29SEP26 42.00 P 0.00 0.00 0.00 0.37 +0.01 34 0 1,179 0
29SEP26 43.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 1,259 0
29SEP26 44.00 P 0.00 0.00 0.00 0.57 +0.01 33 0 528 0
29SEP26 45.00 P 0.00 0.00 0.00 0.69 +0.01 33 0 4,557 0
29SEP26 46.00 P 0.00 0.00 0.00 0.84 +0.01 33 0 803 0
29SEP26 47.00 P 0.00 0.00 0.00 0.99 +0.01 33 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 1.19 0.00 33 0 1,241 0
29SEP26 49.00 P 0.00 0.00 0.00 1.40 +0.01 33 0 1,619 0
29SEP26 50.00 P 1.68 1.70 1.68 1.64 0.00 33 60 22,015 +20
29SEP26 52.50 P 2.31 2.43 2.31 2.33 -0.02 33 120 2,165 +20
29SEP26 55.00 P 3.11 3.11 3.11 3.15 -0.07 33 24 12,254 0
29SEP26 57.50 P 4.24 4.24 4.24 4.20 -0.10 33 160 4,771 0
29SEP26 60.00 P 5.34 5.34 5.34 5.43 -0.14 33 1 5,200 +1
29SEP26 62.50 P 6.84 6.84 6.84 6.83 -0.18 33 20 11,022 0
29SEP26 65.00 P 8.43 8.43 8.43 8.48 -0.17 33 19 13,502 -750
29SEP26 67.50 P 0.00 0.00 0.00 10.22 -0.28 33 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.22 -0.24 34 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.26 -0.24 35 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 16.49 -0.07 36 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 18.56 +0.01 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.71 -0.08 35 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 23.11 +0.02 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.40 -0.03 37 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 27.80 +0.01 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.19 +0.02 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 32.58 +0.03 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.78 -0.18 31 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.33 -0.05 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.84 -0.17 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.29 +0.06 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.48 -0.10 31 0 717 0
30DEC26 42.00 P 0.00 0.00 0.00 0.59 -0.10 31 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.69 -0.14 31 0 57 0
30DEC26 44.00 P 0.00 0.00 0.00 0.86 -0.12 31 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 1.02 -0.13 31 0 461 0
30DEC26 46.00 P 0.00 0.00 0.00 1.21 -0.14 31 0 95 0
30DEC26 47.00 P 0.00 0.00 0.00 1.42 -0.14 31 0 414 0
30DEC26 48.00 P 0.00 0.00 0.00 1.64 -0.15 31 0 518 0
30DEC26 49.00 P 0.00 0.00 0.00 1.91 -0.15 32 0 802 0
30DEC26 50.00 P 0.00 0.00 0.00 2.18 -0.14 32 0 869 0
30DEC26 52.50 P 3.19 3.19 3.19 3.00 -0.14 32 4 6,282 +4
30DEC26 55.00 P 0.00 0.00 0.00 3.98 -0.13 32 0 3,456 0
30DEC26 57.50 P 5.11 5.11 5.11 5.11 -0.11 32 30 1,999 +30
30DEC26 60.00 P 6.28 6.28 6.28 6.38 -0.10 32 2 2,166 -2
30DEC26 62.50 P 0.00 0.00 0.00 7.85 -0.07 32 0 3,104 0
30DEC26 65.00 P 0.00 0.00 0.00 9.45 -0.13 33 0 6,081 0
30DEC26 67.50 P 0.00 0.00 0.00 11.22 +0.02 33 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 13.28 +0.23 35 0 1,808 0
30DEC26 72.50 P 0.00 0.00 0.00 15.13 -0.12 35 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.22 -0.02 35 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 19.18 +0.04 35 0 1,822 0
30DEC26 80.00 P 21.87 21.87 21.87 21.42 -0.14 36 7 18 0
30DEC26 82.50 P 0.00 0.00 0.00 23.59 +0.03 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.85 +0.20 36 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 28.16 +0.04 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.52 +0.06 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 32.84 -0.14 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.25 -0.13 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 37.64 +0.08 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.93 -0.08 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.40 -0.17 37 0 0 0
30MAR27 43.00 P 1.40 1.40 1.40 1.10 -0.04 31 2 9 +2
30MAR27 44.00 P 0.00 0.00 0.00 1.28 -0.06 31 0 37 0
30MAR27 45.00 P 1.78 1.78 1.78 1.49 -0.05 31 10 55 +10
30MAR27 46.00 P 0.00 0.00 0.00 1.70 -0.05 31 0 3 0
30MAR27 47.00 P 0.00 0.00 0.00 1.95 -0.05 31 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 2.22 -0.05 31 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 2.49 -0.05 31 2,000 2,013 +2,000
30MAR27 50.00 P 0.00 0.00 0.00 2.80 -0.06 31 0 503 0
30MAR27 52.50 P 0.00 0.00 0.00 3.66 -0.05 32 0 587 0
30MAR27 55.00 P 0.00 0.00 0.00 4.70 -0.04 32 0 420 0
30MAR27 57.50 P 0.00 0.00 0.00 5.86 -0.04 32 0 471 0
30MAR27 60.00 P 0.00 0.00 0.00 7.13 -0.04 32 400 921 +400
30MAR27 62.50 P 8.60 8.60 8.60 8.53 -0.09 32 150 287 +150
30MAR27 65.00 P 0.00 0.00 0.00 10.12 -0.15 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.83 -0.19 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.77 +0.30 33 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 15.62 +0.04 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.70 -0.07 34 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 19.64 +0.01 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.92 -0.11 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 23.87 -0.26 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.19 +0.03 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 28.35 -0.05 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.52 -0.17 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.05 +0.03 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.40 +0.01 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.75 -0.18 36 0 0 0
TOTAL PUT 9,888 570,775 +3,717
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$ 10.91
30MAR26 3.90 C 0.00 0.00 0.00 7.01 +0.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.91 +0.18 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.83 +0.19 275 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.71 +0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.62 +0.18 233 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.51 +0.16 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.41 +0.17 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.22 +0.18 211 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.11 +0.17 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.01 +0.17 0 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.91 +0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.66 +0.17 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.41 +0.17 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.16 +0.17 0 0 0 0
30MAR26 6.00 C 4.90 4.92 4.90 4.91 +0.17 0 300 605 +300
30MAR26 6.25 C 0.00 0.00 0.00 4.66 +0.17 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 4.41 +0.17 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 4.16 +0.17 0 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.91 +0.17 0 0 3,990 0
30MAR26 7.25 C 0.00 0.00 0.00 3.67 +0.19 105 0 11,795 0
30MAR26 7.50 C 0.00 0.00 0.00 3.41 +0.16 0 0 15,830 0
30MAR26 7.75 C 0.00 0.00 0.00 3.17 +0.18 88 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.92 +0.18 81 0 17,341 0
30MAR26 8.25 C 0.00 0.00 0.00 2.66 +0.17 0 0 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 2.42 +0.18 66 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 2.17 +0.17 58 0 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 1.92 +0.18 51 0 8,856 0
30MAR26 9.25 C 0.00 0.00 0.00 1.72 +0.23 75 0 2,109 0
30MAR26 9.50 C 0.00 0.00 0.00 1.42 +0.17 38 0 10,486 0
30MAR26 9.75 C 1.20 1.23 1.20 1.19 +0.17 45 9 3,950 0
30MAR26 10.00 C 0.98 0.98 0.98 0.93 +0.12 32 5 3,777 +5
30MAR26 10.50 C 0.35 0.59 0.35 0.55 +0.10 41 33 4,908 -6
30MAR26 11.00 C 0.13 0.30 0.13 0.27 +0.05 42 902 1,079 -616
30MAR26 11.50 C 0.06 0.14 0.06 0.12 +0.03 45 119 1,242 +36
30MAR26 12.00 C 0.04 0.07 0.04 0.04 +0.01 44 226 1,413 +154
30MAR26 12.50 C 0.02 0.02 0.02 0.02 +0.01 49 50 911 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 327 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 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 96 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29APR26 5.00 C 0.00 0.00 0.00 5.92 +0.18 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.66 +0.16 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.18 +0.18 77 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.93 +0.18 70 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.66 +0.16 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.45 +0.20 80 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.22 +0.22 84 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.92 +0.18 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.72 +0.22 73 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.43 +0.18 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.19 +0.19 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.95 +0.19 50 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 2.74 +0.23 57 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.47 +0.23 47 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.20 +0.19 36 0 126 0
29APR26 9.00 C 0.00 0.00 0.00 2.01 +0.21 46 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.78 +0.20 44 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.52 +0.18 37 0 1,933 0
29APR26 9.75 C 0.00 0.00 0.00 1.28 +0.10 34 0 1,110 0
29APR26 10.00 C 1.13 1.13 1.13 1.12 +0.16 37 6 770 0
29APR26 10.50 C 0.55 0.77 0.55 0.76 +0.10 36 17 4,337 -11
29APR26 11.00 C 0.50 0.53 0.50 0.50 +0.06 36 208 3,987 +74
29APR26 11.50 C 0.34 0.36 0.34 0.33 +0.05 38 233 774 +224
29APR26 12.00 C 0.22 0.22 0.22 0.20 +0.03 38 680 1,124 +77
29APR26 12.50 C 0.16 0.16 0.16 0.11 +0.02 38 50 927 +50
29APR26 13.00 C 0.11 0.12 0.11 0.06 +0.01 38 31 1,061 +31
29APR26 13.50 C 0.06 0.06 0.06 0.03 0.00 38 5 865 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 618 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
28MAY26 6.00 C 0.00 0.00 0.00 4.98 +0.22 77 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.70 +0.19 58 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.45 +0.20 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.22 +0.22 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.97 +0.23 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.72 +0.22 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.49 +0.22 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.25 +0.18 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.96 +0.20 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.75 +0.24 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.48 +0.23 35 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 2.27 +0.24 38 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 2.01 +0.20 33 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.82 +0.19 36 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.56 +0.10 31 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.40 +0.12 34 0 624 0
28MAY26 10.00 C 1.07 1.07 1.07 1.20 +0.12 33 30 1,680 +30
28MAY26 10.50 C 0.81 0.81 0.81 0.89 +0.10 34 85 1,369 +85
28MAY26 11.00 C 0.60 0.67 0.60 0.64 +0.07 34 196 6,892 +81
28MAY26 11.50 C 0.47 0.47 0.45 0.46 +0.05 35 105 779 +37
28MAY26 12.00 C 0.30 0.30 0.30 0.32 +0.05 36 180 1,370 +180
28MAY26 12.50 C 0.19 0.24 0.19 0.21 +0.04 36 131 684 -26
28MAY26 13.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 1,104 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 358 0
28MAY26 14.00 C 0.08 0.08 0.08 0.05 +0.01 36 100 207 +40
28MAY26 14.50 C 0.06 0.06 0.06 0.03 0.00 36 10 1 -9
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.57 +0.21 97 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.45 +0.21 82 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.35 +0.21 79 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.27 +0.23 89 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.12 +0.18 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.03 +0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.98 +0.23 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.67 +0.17 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.45 +0.16 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.22 +0.22 67 0 0 0
29JUN26 6.00 C 4.96 4.96 4.96 4.98 +0.22 66 25 1,421 -25
29JUN26 6.25 C 0.00 0.00 0.00 4.72 +0.21 58 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.48 +0.23 57 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.22 +0.22 49 0 135 0
29JUN26 7.00 C 3.91 3.91 3.91 3.97 +0.17 45 1 646 -1
29JUN26 7.25 C 0.00 0.00 0.00 3.72 +0.19 42 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.49 +0.22 44 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.25 +0.18 43 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.99 +0.20 37 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.76 +0.17 38 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.51 +0.14 34 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.29 +0.16 35 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.07 +0.21 34 0 5,834 0
29JUN26 9.25 C 0.00 0.00 0.00 1.87 +0.16 35 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.66 +0.14 34 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.48 +0.18 34 0 3,601 0
29JUN26 10.00 C 1.27 1.27 1.27 1.27 +0.13 33 25 6,246 -2
29JUN26 10.50 C 0.84 0.84 0.84 0.97 +0.11 33 86 3,295 +26
29JUN26 11.00 C 0.70 0.70 0.70 0.72 +0.08 33 30 1,199 +30
29JUN26 11.50 C 0.00 0.00 0.00 0.53 +0.06 34 0 1,141 0
29JUN26 12.00 C 0.39 0.41 0.39 0.39 +0.05 35 250 883 +213
29JUN26 12.50 C 0.00 0.00 0.00 0.28 +0.05 35 0 576 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 571 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 441 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 564 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.37 +0.19 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.27 +0.21 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.13 +0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.05 +0.17 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.98 +0.19 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.74 +0.20 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.45 +0.16 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.23 +0.19 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.98 +0.22 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.72 +0.21 47 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.48 +0.20 47 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.22 +0.17 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.97 +0.17 38 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.73 +0.20 37 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.49 +0.22 36 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.26 +0.19 36 0 433 0
29SEP26 8.00 C 2.96 2.96 2.96 2.99 +0.17 30 1 2,906 +1
29SEP26 8.25 C 0.00 0.00 0.00 2.76 +0.15 31 0 648 0
29SEP26 8.50 C 2.51 2.51 2.51 2.56 +0.19 33 1 3,538 0
29SEP26 8.75 C 2.35 2.35 2.35 2.31 +0.15 30 1 4,565 +1
29SEP26 9.00 C 0.00 0.00 0.00 2.12 +0.15 31 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.96 +0.16 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.83 +0.19 35 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.66 +0.17 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.47 +0.12 33 0 2,599 0
29SEP26 10.50 C 0.00 0.00 0.00 1.20 +0.11 33 0 3,598 0
29SEP26 11.00 C 0.00 0.00 0.00 0.98 +0.10 33 0 878 0
29SEP26 11.50 C 0.72 0.72 0.72 0.79 +0.08 34 200 1,184 +198
29SEP26 12.00 C 0.00 0.00 0.00 0.63 +0.07 34 0 485 0
29SEP26 12.50 C 0.00 0.00 0.00 0.50 +0.06 34 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 +0.04 34 0 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 +0.04 34 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.03 34 0 225 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 500 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 75 0
30DEC26 5.00 C 0.00 0.00 0.00 5.98 +0.19 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.74 +0.20 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.47 +0.18 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.23 +0.19 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.98 +0.20 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.72 +0.19 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.48 +0.20 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.23 +0.18 37 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.97 +0.17 32 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.74 +0.19 33 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.49 +0.22 30 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.26 +0.19 30 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.01 +0.19 28 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.80 +0.18 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.59 +0.17 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.40 +0.16 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.22 +0.09 29 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.06 +0.09 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.90 +0.14 30 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 +0.13 30 0 506 0
30DEC26 10.00 C 0.00 0.00 0.00 1.61 +0.13 31 0 4,310 0
30DEC26 10.50 C 1.12 1.12 1.12 1.36 +0.12 31 30 2,185 +30
30DEC26 11.00 C 0.00 0.00 0.00 1.15 +0.12 31 0 74 0
30DEC26 11.50 C 0.00 0.00 0.00 0.96 +0.10 32 0 705 0
30DEC26 12.00 C 0.73 0.73 0.73 0.79 +0.09 32 500 545 +470
30DEC26 12.50 C 0.00 0.00 0.00 0.65 +0.08 32 0 225 0
30DEC26 13.00 C 0.48 0.48 0.48 0.54 +0.07 32 468 558 +468
30DEC26 13.50 C 0.00 0.00 0.00 0.44 +0.05 32 0 50 0
30DEC26 14.00 C 0.34 0.34 0.34 0.36 +0.04 32 30 30 +30
30DEC26 14.50 C 0.00 0.00 0.00 0.31 +0.05 33 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 +0.04 33 0 306 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.48 +0.18 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.23 +0.18 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.98 +0.18 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.75 +0.20 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.49 +0.22 26 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.28 +0.21 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.04 +0.16 26 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.85 +0.16 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.67 +0.15 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.50 +0.15 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.34 +0.15 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.25 +0.22 31 3 0 -3
30MAR27 9.50 C 0.00 0.00 0.00 2.03 +0.14 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.89 +0.14 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.75 +0.12 29 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.51 +0.12 30 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.30 +0.12 30 0 65 0
30MAR27 11.50 C 0.00 0.00 0.00 1.10 +0.10 30 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 +0.10 30 0 505 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 +0.08 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.67 +0.08 31 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 +0.05 30 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 +0.04 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 +0.05 31 0 30 0
30MAR27 15.00 C 0.34 0.34 0.34 0.35 +0.05 31 21 21 +20
30MAR27 15.50 C 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 +0.03 31 0 2 0
TOTAL CALL 5,383 295,627 +2,192
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 269 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 262 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 256 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 250 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 245 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 239 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 234 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 228 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 223 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 218 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 213 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 208 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 196 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 185 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 174 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 153 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 143 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 134 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 124 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 24,289 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9,265 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 14,058 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 6,219 0
30MAR26 9.00 P 0.01 0.01 0.01 0.01 0.00 60 2 3,546 0
30MAR26 9.25 P 0.02 0.02 0.02 0.01 0.00 53 10 1,523 0
30MAR26 9.50 P 0.02 0.02 0.02 0.01 -0.01 45 32 1,750 -15
30MAR26 9.75 P 0.05 0.05 0.03 0.02 -0.02 44 133 4,041 0
30MAR26 10.00 P 0.08 0.08 0.04 0.05 -0.03 46 125 1,762 -36
30MAR26 10.50 P 0.27 0.27 0.12 0.15 -0.07 44 763 2,764 +175
30MAR26 11.00 P 0.37 0.37 0.33 0.37 -0.12 45 54 599 +7
30MAR26 11.50 P 0.72 0.72 0.72 0.72 -0.15 47 1 110 0
30MAR26 12.00 P 0.00 0.00 0.00 1.16 -0.17 54 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 1.60 -0.17 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.13 -0.15 72 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.62 -0.15 79 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.11 -0.16 84 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.62 -0.15 99 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.12 -0.17 109 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.59 -0.20 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.10 -0.20 110 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 5.59 -0.20 0 0 150 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 223 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,977 0
29APR26 8.25 P 0.02 0.02 0.02 0.01 0.00 42 5 1,432 -5
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,294 0
29APR26 8.75 P 0.03 0.03 0.03 0.02 -0.01 38 60 815 +60
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 599 0
29APR26 9.25 P 0.06 0.06 0.06 0.06 -0.01 39 5 537 -5
29APR26 9.50 P 0.08 0.08 0.08 0.09 -0.02 38 100 951 +100
29APR26 9.75 P 0.12 0.12 0.12 0.12 -0.04 37 96 560 +60
29APR26 10.00 P 0.18 0.18 0.18 0.18 -0.05 37 30 2,710 +30
29APR26 10.50 P 0.40 0.40 0.35 0.35 -0.06 38 220 1,431 -96
29APR26 11.00 P 0.56 0.56 0.56 0.60 -0.09 39 4 1,576 0
29APR26 11.50 P 0.00 0.00 0.00 0.91 -0.13 39 0 147 0
29APR26 12.00 P 0.00 0.00 0.00 1.29 -0.16 40 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 1.72 -0.17 43 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.19 -0.16 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.66 -0.18 49 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.15 -0.17 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.62 -0.22 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.12 -0.22 58 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.62 -0.22 63 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.11 -0.23 64 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.59 -0.24 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 213 0
28MAY26 8.00 P 0.03 0.03 0.03 0.02 0.00 39 5 111 -5
28MAY26 8.25 P 0.04 0.04 0.04 0.03 0.00 38 100 409 -100
28MAY26 8.50 P 0.05 0.05 0.05 0.04 -0.01 37 100 1,092 +27
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.01 37 0 1,250 0
28MAY26 9.00 P 0.09 0.09 0.08 0.08 -0.02 36 6 4,973 -6
28MAY26 9.25 P 0.00 0.00 0.00 0.12 -0.01 36 0 509 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 1,156 0
28MAY26 9.75 P 0.25 0.25 0.21 0.22 -0.02 36 130 1,230 -30
28MAY26 10.00 P 0.32 0.32 0.32 0.29 -0.03 36 3 2,486 +3
28MAY26 10.50 P 0.47 0.47 0.46 0.48 -0.05 36 40 1,872 +32
28MAY26 11.00 P 0.83 0.83 0.82 0.73 -0.07 37 60 247 +60
28MAY26 11.50 P 1.15 1.16 0.99 1.03 -0.12 37 278 358 +248
28MAY26 12.00 P 0.00 0.00 0.00 1.35 -0.18 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.75 -0.20 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.20 -0.20 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.69 -0.19 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.15 -0.23 42 0 29 0
28MAY26 14.50 P 0.00 0.00 0.00 3.65 -0.21 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.12 -0.22 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.62 -0.24 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.11 -0.23 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.62 -0.22 57 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3,274 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7,273 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 7,549 0
29JUN26 7.75 P 0.05 0.05 0.05 0.03 -0.01 36 10 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 6,717 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.02 35 0 3,075 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 5,966 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.02 35 0 1,028 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 1,529 0
29JUN26 9.25 P 0.22 0.22 0.22 0.22 -0.02 35 23 642 +12
29JUN26 9.50 P 0.00 0.00 0.00 0.29 -0.02 35 0 1,853 0
29JUN26 9.75 P 0.40 0.40 0.40 0.36 -0.03 35 30 2,618 +30
29JUN26 10.00 P 0.52 0.52 0.52 0.46 -0.04 35 2 2,204 +2
29JUN26 10.50 P 0.85 0.85 0.67 0.68 -0.06 35 6 1,361 0
29JUN26 11.00 P 0.00 0.00 0.00 0.95 -0.09 36 0 1,054 0
29JUN26 11.50 P 0.00 0.00 0.00 1.28 -0.12 36 0 546 0
29JUN26 12.00 P 0.00 0.00 0.00 1.64 -0.14 37 0 230 0
29JUN26 12.50 P 0.00 0.00 0.00 2.04 -0.16 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.48 -0.16 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.94 -0.16 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.37 -0.21 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.86 -0.16 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.33 -0.16 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.84 -0.21 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.31 -0.22 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.79 -0.24 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 35 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 1,404 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.02 35 0 1,723 0
29SEP26 8.50 P 0.26 0.26 0.26 0.23 -0.02 35 134 7,540 +134
29SEP26 8.75 P 0.00 0.00 0.00 0.28 -0.03 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 -0.04 35 0 782 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.05 35 0 579 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 -0.05 35 0 912 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 -0.06 35 0 789 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.06 35 0 655 0
29SEP26 10.50 P 1.15 1.15 1.08 0.95 -0.07 35 186 1,732 +126
29SEP26 11.00 P 1.30 1.30 1.28 1.23 -0.09 36 90 828 +60
29SEP26 11.50 P 1.60 1.61 1.60 1.54 -0.11 36 60 262 +60
29SEP26 12.00 P 1.98 1.98 1.98 1.89 -0.12 36 60 60 +60
29SEP26 12.50 P 0.00 0.00 0.00 2.27 -0.13 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.67 -0.14 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.10 -0.14 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 -0.16 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 -0.16 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 -0.17 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.96 -0.17 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.44 -0.18 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.94 -0.17 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 33 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 0.08 0.08 0.08 0.04 0.00 33 10 34 -5
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 290 0
30DEC26 7.00 P 0.10 0.10 0.10 0.07 -0.01 32 10 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 0.00 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 52 0
30DEC26 8.00 P 0.25 0.25 0.25 0.20 -0.01 33 500 1,347 +500
30DEC26 8.25 P 0.00 0.00 0.00 0.25 -0.01 33 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.02 33 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.02 33 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 -0.03 33 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.03 33 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 -0.03 33 0 684 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 -0.04 33 0 400 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.04 33 0 4 0
30DEC26 10.50 P 1.14 1.14 1.14 1.07 -0.06 33 14 102 +14
30DEC26 11.00 P 1.54 1.54 1.43 1.35 -0.07 33 226 373 +177
30DEC26 11.50 P 1.76 1.79 1.72 1.66 -0.08 33 176 399 +155
30DEC26 12.00 P 0.00 0.00 0.00 2.00 -0.10 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.37 -0.10 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.76 -0.12 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.18 -0.12 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.61 -0.13 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 -0.14 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.52 -0.15 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.99 -0.16 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.47 -0.17 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.96 -0.17 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 7.50 P 0.20 0.20 0.20 0.17 -0.01 31 1 6 +1
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30MAR27 8.00 P 0.28 0.28 0.28 0.26 -0.01 31 2 72 +2
30MAR27 8.25 P 0.00 0.00 0.00 0.31 -0.02 31 0 100 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.02 31 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 -0.02 32 0 370 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 -0.03 31 0 76 0
30MAR27 9.25 P 0.67 0.67 0.67 0.61 -0.03 31 77 217 +57
30MAR27 9.50 P 0.00 0.00 0.00 0.71 -0.04 32 0 62 0
30MAR27 9.75 P 0.92 0.92 0.92 0.81 -0.04 31 71 75 +71
30MAR27 10.00 P 0.00 0.00 0.00 0.92 -0.05 32 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 -0.05 32 0 1,013 0
30MAR27 11.00 P 1.56 1.56 1.56 1.45 -0.07 32 30 30 +30
30MAR27 11.50 P 0.00 0.00 0.00 1.76 -0.08 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.09 -0.09 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.46 -0.09 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.84 -0.11 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.24 -0.12 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.67 -0.13 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.11 -0.13 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.56 -0.15 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.02 -0.16 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.50 -0.16 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.98 -0.17 39 0 0 0
TOTAL PUT 4,080 309,378 +1,990
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$ 71.60
30MAR26 40.00 C 0.00 0.00 0.00 31.63 -3.85 109 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.63 -3.91 101 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 29.63 -3.85 89 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.63 -4.20 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 27.63 -3.85 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.63 -3.85 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.63 -3.90 0 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 24.63 -3.86 0 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 23.70 -3.85 113 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 22.66 -4.18 95 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 21.71 -3.85 105 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 19.10 -4.26 0 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 16.65 -3.83 62 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 14.23 -3.80 70 0 65 0
30MAR26 60.00 C 12.74 12.74 12.74 11.86 -3.70 70 1 75 +1
30MAR26 62.50 C 0.00 0.00 0.00 9.61 -3.59 70 0 637 0
30MAR26 65.00 C 0.00 0.00 0.00 7.55 -3.70 70 0 1,710 0
30MAR26 67.50 C 5.80 5.80 5.80 5.64 -3.17 68 10 1,667 +5
30MAR26 70.00 C 4.60 4.60 4.08 4.08 -2.62 68 218 1,627 -54
30MAR26 72.50 C 4.20 4.20 2.80 2.86 -2.32 68 339 2,422 +3
30MAR26 75.00 C 3.78 3.83 2.00 2.02 -1.76 71 530 2,884 -143
30MAR26 77.50 C 2.62 2.62 1.37 1.34 -1.41 71 214 2,857 -19
30MAR26 80.00 C 1.39 1.43 0.94 0.84 -1.11 71 311 1,991 -50
30MAR26 82.50 C 1.06 1.06 0.65 0.51 -0.79 71 277 1,770 +2
30MAR26 85.00 C 1.00 1.00 0.47 0.30 -0.54 71 372 2,362 +101
30MAR26 87.50 C 0.52 0.52 0.33 0.17 -0.36 71 116 1,696 +76
30MAR26 90.00 C 0.51 0.51 0.26 0.09 -0.23 70 229 3,380 +39
30MAR26 92.50 C 0.17 0.17 0.17 0.05 -0.14 70 1 1,377 -1
30MAR26 95.00 C 0.15 0.15 0.15 0.03 -0.08 72 100 1,508 +100
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.05 74 0 637 0
30MAR26 100.00 C 0.09 0.09 0.09 0.01 -0.03 73 35 13,520 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 435 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6,724 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 650 0
30MAR26 110.00 C 0.03 0.03 0.03 0.01 0.00 92 30 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 104 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 119 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 123 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 130 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 133 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 136 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 25.63 -4.19 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.33 -3.53 89 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.14 -3.59 78 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.25 -3.59 79 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.85 -4.05 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.96 -3.55 74 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.48 -4.07 65 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 15.36 -3.69 65 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.06 -3.32 59 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 11.17 -3.52 59 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 9.45 -3.02 60 0 584 0
29APR26 67.50 C 7.60 7.60 7.60 7.84 -2.81 59 2 830 0
29APR26 70.00 C 6.62 6.67 6.31 6.41 -2.68 58 132 4,559 -29
29APR26 72.50 C 6.21 6.21 5.30 5.27 -2.36 59 964 1,380 +756
29APR26 75.00 C 5.13 5.13 4.22 4.27 -2.02 59 1,809 1,998 +1,083
29APR26 77.50 C 5.10 5.10 3.53 3.47 -1.81 59 86 1,105 0
29APR26 80.00 C 3.30 3.36 2.80 2.80 -1.57 60 113 5,301 -20
29APR26 82.50 C 3.06 3.06 2.36 2.24 -1.37 60 82 671 +66
29APR26 85.00 C 2.48 2.48 1.83 1.75 -1.16 60 51 899 +6
29APR26 87.50 C 1.82 1.82 1.48 1.35 -0.97 60 117 467 -35
29APR26 90.00 C 1.50 1.50 1.21 1.04 -0.80 60 29 472 +15
29APR26 92.50 C 1.29 1.29 1.29 0.79 -0.66 60 135 270 +29
29APR26 95.00 C 0.00 0.00 0.00 0.60 -0.54 60 0 243 0
29APR26 97.50 C 0.00 0.00 0.00 0.45 -0.44 60 0 580 0
29APR26 100.00 C 0.62 0.62 0.62 0.34 -0.35 60 1 344 -1
29APR26 102.50 C 0.00 0.00 0.00 0.25 -0.28 60 0 316 0
29APR26 105.00 C 0.47 0.47 0.45 0.19 -0.21 60 36 161 +8
29APR26 107.50 C 0.00 0.00 0.00 0.14 -0.17 60 0 35 0
29APR26 110.00 C 0.00 0.00 0.00 0.10 -0.13 60 0 412 0
29APR26 112.50 C 0.00 0.00 0.00 0.08 -0.10 60 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.06 -0.07 60 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.04 -0.06 60 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 -0.05 60 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.02 -0.04 59 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 26.91 -3.43 83 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.87 -3.37 79 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.70 -3.73 72 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.84 -3.91 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.84 -3.84 69 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.81 -3.38 70 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.82 -3.06 69 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.67 -3.22 66 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 14.90 -2.85 66 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 13.20 -2.66 65 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 11.60 -2.79 64 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 9.74 -2.94 60 0 565 0
28MAY26 70.00 C 0.00 0.00 0.00 8.43 -2.72 60 0 440 0
28MAY26 72.50 C 9.82 9.90 7.28 7.30 -2.35 60 46 672 +31
28MAY26 75.00 C 8.60 8.60 6.91 6.30 -2.28 61 17 345 +2
28MAY26 77.50 C 7.52 7.52 5.37 5.43 -1.99 61 16 106 +16
28MAY26 80.00 C 0.00 0.00 0.00 4.66 -1.83 61 0 221 0
28MAY26 82.50 C 0.00 0.00 0.00 4.01 -1.60 61 0 579 0
28MAY26 85.00 C 3.51 3.51 3.51 3.44 -1.52 62 15 219 0
28MAY26 87.50 C 3.04 3.04 3.03 2.98 -1.35 62 30 179 0
28MAY26 90.00 C 0.00 0.00 0.00 2.51 -1.24 62 0 184 0
28MAY26 92.50 C 2.50 2.50 2.22 2.12 -1.09 62 36 202 +36
28MAY26 95.00 C 2.19 2.19 2.19 1.78 -0.97 62 135 266 +97
28MAY26 97.50 C 2.13 2.13 2.13 1.49 -0.86 62 6 25 +3
28MAY26 100.00 C 0.00 0.00 0.00 1.25 -0.75 62 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 1.01 -0.69 61 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 27.12 -3.56 71 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.22 -3.52 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.34 -3.66 69 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 24.38 -3.73 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.80 -3.47 70 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 21.68 -3.32 67 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 19.71 -3.01 66 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 17.83 -3.28 65 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 15.75 -3.26 61 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 14.44 -3.03 63 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 12.84 -2.79 62 0 387 0
29JUN26 67.50 C 11.31 11.31 11.31 11.09 -2.90 59 1 3,713 0
29JUN26 70.00 C 10.17 10.17 10.17 9.86 -2.63 59 3 468 0
29JUN26 72.50 C 0.00 0.00 0.00 8.73 -2.37 59 0 667 0
29JUN26 75.00 C 0.00 0.00 0.00 7.72 -2.22 59 750 1,631 +587
29JUN26 77.50 C 0.00 0.00 0.00 6.82 -2.07 59 0 534 0
29JUN26 80.00 C 0.00 0.00 0.00 6.03 -1.91 59 0 2,782 0
29JUN26 82.50 C 0.00 0.00 0.00 5.33 -1.77 60 0 825 0
29JUN26 85.00 C 0.00 0.00 0.00 4.71 -1.64 60 0 676 0
29JUN26 87.50 C 4.27 4.27 4.27 4.14 -1.53 60 1 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.71 -1.38 61 0 2,303 0
29JUN26 92.50 C 0.00 0.00 0.00 3.24 -1.25 61 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.82 -1.14 60 0 238 0
29JUN26 97.50 C 2.54 2.60 2.52 2.46 -1.03 60 450 3,619 +350
29JUN26 100.00 C 0.00 0.00 0.00 2.14 -0.93 60 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 1.80 -0.90 60 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.57 -0.80 60 0 496 0
29JUN26 107.50 C 0.00 0.00 0.00 1.36 -0.66 60 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 1.18 -0.59 60 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 1.02 -0.53 60 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.88 -0.48 60 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.76 -0.43 60 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.66 -0.38 60 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.57 -0.34 60 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.49 -0.30 60 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.43 -0.26 60 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.37 -0.23 60 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.32 -0.21 60 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.28 -0.18 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.24 -0.16 60 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.21 -0.14 60 0 257 0
29JUN26 142.50 C 0.00 0.00 0.00 0.18 -0.13 60 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.16 -0.11 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.14 -0.10 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.12 -0.09 60 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.10 -0.08 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.09 -0.07 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 -0.06 60 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 -0.05 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 -0.05 60 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.04 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.04 60 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.04 59 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 28.78 -3.68 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.97 -3.60 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.18 -3.54 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.44 -3.51 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.67 -3.45 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.70 -3.66 63 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 22.04 -3.49 62 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 20.40 -3.29 62 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 18.85 -3.29 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 17.55 -2.90 62 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 16.20 -2.63 62 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 14.71 -2.64 60 0 828 0
29SEP26 70.00 C 13.84 14.03 13.84 13.44 -2.86 59 1,000 1,406 +967
29SEP26 72.50 C 12.54 12.54 12.54 12.31 -2.64 59 115 293 +115
29SEP26 75.00 C 13.85 13.85 13.85 11.34 -2.51 59 2 3,984 +2
29SEP26 77.50 C 0.00 0.00 0.00 10.45 -2.21 59 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 9.64 -2.10 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.88 -2.00 60 0 958 0
29SEP26 85.00 C 0.00 0.00 0.00 8.25 -1.85 60 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 7.60 -1.77 60 0 53 0
29SEP26 90.00 C 7.32 7.32 7.20 6.97 -1.72 60 10 379 +8
29SEP26 92.50 C 0.00 0.00 0.00 6.39 -1.68 60 0 245 0
29SEP26 95.00 C 7.06 7.06 7.06 5.86 -1.59 60 80 208 -20
29SEP26 97.50 C 0.00 0.00 0.00 5.37 -1.50 60 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 4.92 -1.41 60 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 4.51 -1.32 60 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.13 -1.25 60 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 3.78 -1.18 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.47 -1.10 60 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 3.18 -1.03 60 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 2.82 -1.06 59 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 2.59 -0.98 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.37 -0.92 59 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.17 -0.87 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.99 -0.81 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.83 -0.75 59 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.67 -0.71 59 0 278 0
30DEC26 46.00 C 0.00 0.00 0.00 30.30 -3.42 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.55 -3.68 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.00 -3.39 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.01 -3.68 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.59 -3.52 64 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 25.80 -3.37 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.27 -3.22 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.75 -3.16 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.31 -3.21 61 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 20.28 -2.63 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.63 -2.92 60 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 17.41 -2.79 60 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 16.27 -2.76 60 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 15.24 -2.87 60 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 14.24 -2.56 60 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 13.36 -2.45 60 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 12.54 -2.21 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 11.77 -2.13 60 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 11.06 -2.04 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.40 -1.96 60 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 9.78 -1.88 60 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 9.26 -1.75 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.67 -1.74 60 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 8.21 -1.63 61 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.66 -1.65 60 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 7.24 -1.52 61 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.79 -1.46 61 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 6.37 -1.39 60 0 62 0
30MAR27 46.00 C 0.00 0.00 0.00 31.92 -3.04 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.24 -3.34 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.58 -3.31 64 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.93 -3.26 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.29 -2.89 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.50 -3.23 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.08 -3.18 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.64 -3.12 61 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 23.19 -3.16 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.96 -3.19 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.82 -2.87 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 19.70 -2.78 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.50 -2.81 60 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 17.75 -2.48 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.54 -2.53 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.83 -2.42 60 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 15.02 -2.23 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.34 -2.02 60 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 13.59 -1.99 60 0 5 0
30MAR27 87.50 C 0.00 0.00 0.00 12.90 -1.89 60 0 0 0
30MAR27 90.00 C 12.28 12.28 12.28 12.27 -1.82 60 1 20 +1
30MAR27 92.50 C 0.00 0.00 0.00 11.63 -1.80 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.03 -1.83 60 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 10.46 -1.76 60 0 0 0
30MAR27 100.00 C 10.20 10.20 10.20 9.75 -1.91 60 15 15 +15
30MAR27 102.50 C 0.00 0.00 0.00 9.38 -1.76 60 0 0 0
TOTAL CALL 9,069 139,370 +4,148
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 128 0 319 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 297 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,824 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 1,578 0
30MAR26 57.50 P 0.13 0.22 0.13 0.09 +0.05 71 1,076 1,952 +38
30MAR26 60.00 P 0.30 0.39 0.29 0.22 +0.13 70 282 2,418 -26
30MAR26 62.50 P 0.21 0.64 0.21 0.48 +0.27 71 546 2,205 -137
30MAR26 65.00 P 0.80 1.06 0.74 0.92 +0.48 71 316 3,753 +150
30MAR26 67.50 P 0.77 1.71 0.77 1.63 +0.80 71 208 1,720 +73
30MAR26 70.00 P 1.25 2.76 1.25 2.55 +1.12 70 448 15,352 -131
30MAR26 72.50 P 2.00 3.96 2.00 3.90 +1.63 72 1,146 2,660 +764
30MAR26 75.00 P 2.63 5.35 2.63 5.50 +2.07 74 100 7,925 -9
30MAR26 77.50 P 4.84 4.84 4.84 7.16 +2.28 70 12 3,461 0
30MAR26 80.00 P 0.00 0.00 0.00 9.17 +2.58 70 0 4,149 0
30MAR26 82.50 P 0.00 0.00 0.00 11.49 +3.23 75 0 1,193 0
30MAR26 85.00 P 0.00 0.00 0.00 14.06 +3.75 89 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 15.96 +3.82 63 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 18.44 +3.18 68 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 21.06 +3.59 88 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 23.40 +3.78 0 0 156 0
30MAR26 97.50 P 0.00 0.00 0.00 26.04 +3.74 101 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 28.40 +3.66 0 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 30.91 +3.71 90 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.50 +3.84 115 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.90 +3.75 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.40 +3.74 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.90 +3.82 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.51 +3.96 139 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 45.90 +3.85 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.40 +3.85 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.90 +3.85 0 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 53.40 +3.74 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.90 +3.74 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.40 +3.85 0 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 60.90 +3.85 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.40 +3.85 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 66.01 +3.76 181 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 68.40 +3.65 0 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 +0.02 60 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 +0.03 60 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.09 +0.04 60 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 +0.06 60 0 790 0
29APR26 50.00 P 0.00 0.00 0.00 0.16 +0.07 60 0 480 0
29APR26 52.50 P 0.48 0.48 0.48 0.31 +0.13 60 10 396 +10
29APR26 55.00 P 0.72 0.74 0.71 0.53 +0.21 60 45 515 0
29APR26 57.50 P 0.91 1.02 0.91 0.87 +0.32 60 31 1,056 -23
29APR26 60.00 P 1.30 1.40 1.30 1.34 +0.47 60 78 1,339 +52
29APR26 62.50 P 1.75 2.11 1.75 1.96 +0.65 60 290 1,137 -48
29APR26 65.00 P 2.39 2.75 2.35 2.76 +0.86 61 766 2,148 +60
29APR26 67.50 P 3.31 3.65 3.19 3.71 +1.07 60 164 833 +35
29APR26 70.00 P 3.50 4.96 3.50 4.82 +1.27 60 1,110 8,958 +899
29APR26 72.50 P 5.55 6.30 5.55 6.15 +1.56 60 2,105 2,162 +1,552
29APR26 75.00 P 5.82 7.85 5.82 7.64 +1.83 61 191 903 +39
29APR26 77.50 P 8.66 8.80 8.66 9.42 +2.14 62 50 774 +19
29APR26 80.00 P 8.80 8.80 8.80 11.30 +2.44 63 1 1,494 +1
29APR26 82.50 P 0.00 0.00 0.00 12.99 +2.95 61 0 244 0
29APR26 85.00 P 0.00 0.00 0.00 14.46 +2.32 53 0 348 0
29APR26 87.50 P 0.00 0.00 0.00 17.15 +2.81 62 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 19.24 +2.71 60 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 21.44 +2.72 58 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 23.87 +3.00 61 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 26.21 +2.98 60 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.58 +3.29 59 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 31.00 +3.20 59 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 33.51 +3.37 63 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 35.94 +3.68 61 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 38.41 +3.44 60 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 40.90 +3.79 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 43.51 +3.94 75 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 45.90 +3.85 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 48.40 +3.39 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 50.90 +3.80 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 53.41 +3.75 76 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 55.90 +3.73 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 58.40 +3.85 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 60.90 +3.72 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 63.59 +4.04 100 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 66.01 +3.76 98 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 68.40 +3.65 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 70.90 +3.85 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 73.40 +3.85 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 75.90 +3.85 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 78.40 +3.85 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 80.90 +3.85 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 83.71 +4.12 125 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 85.90 +3.65 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 88.40 +3.81 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 91.00 +3.95 118 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 93.51 +3.96 120 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 96.34 +4.06 141 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 98.40 +3.81 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.32 +0.10 62 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.39 +0.11 62 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.47 +0.14 62 0 113 0
28MAY26 49.00 P 0.00 0.00 0.00 0.56 +0.16 62 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.67 +0.18 62 0 822 0
28MAY26 52.50 P 1.19 1.19 1.19 1.01 +0.27 62 1 122 +1
28MAY26 55.00 P 1.54 1.54 1.54 1.44 +0.36 62 15 39 +15
28MAY26 57.50 P 1.88 2.02 1.88 2.00 +0.49 62 95 368 +80
28MAY26 60.00 P 2.51 2.51 2.51 2.70 +0.63 62 15 558 +15
28MAY26 62.50 P 0.00 0.00 0.00 3.45 +0.76 62 0 736 0
28MAY26 65.00 P 4.15 4.26 4.15 4.37 +0.95 61 52 528 +52
28MAY26 67.50 P 0.00 0.00 0.00 5.44 +1.16 61 0 273 0
28MAY26 70.00 P 0.00 0.00 0.00 6.66 +1.33 61 0 444 0
28MAY26 72.50 P 7.43 7.97 7.43 8.03 +1.55 62 2 277 -1
28MAY26 75.00 P 8.92 9.63 8.92 9.50 +1.72 62 44 343 -4
28MAY26 77.50 P 10.39 10.61 10.39 11.08 +1.85 61 2 308 0
28MAY26 80.00 P 12.38 12.38 12.38 12.85 +2.06 62 24 184 +24
28MAY26 82.50 P 0.00 0.00 0.00 14.41 +1.98 60 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 16.20 +2.03 59 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 18.09 +2.13 58 0 0 0
28MAY26 90.00 P 20.00 20.00 20.00 20.35 +2.42 60 1 5 -1
28MAY26 92.50 P 0.00 0.00 0.00 22.46 +2.49 60 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.64 +2.51 59 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.81 +2.42 59 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.96 +2.41 56 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.32 +2.68 56 0 0 0
29JUN26 46.00 P 0.90 0.90 0.90 0.64 +0.16 60 1 1 +1
29JUN26 47.00 P 0.00 0.00 0.00 0.77 +0.20 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.89 +0.23 60 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.02 +0.24 60 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.19 +0.29 60 0 284 0
29JUN26 52.50 P 0.00 0.00 0.00 1.64 +0.37 60 0 299 0
29JUN26 55.00 P 0.00 0.00 0.00 2.21 +0.50 60 0 516 0
29JUN26 57.50 P 2.75 2.75 2.75 2.91 +0.63 61 2 1,079 +2
29JUN26 60.00 P 0.00 0.00 0.00 3.67 +0.71 60 0 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 4.54 +0.87 60 0 5,317 0
29JUN26 65.00 P 0.00 0.00 0.00 5.53 +1.03 60 0 5,960 0
29JUN26 67.50 P 6.70 6.79 6.66 6.65 +1.18 60 300 2,847 +300
29JUN26 70.00 P 0.00 0.00 0.00 7.91 +1.36 60 0 2,497 0
29JUN26 72.50 P 0.00 0.00 0.00 9.28 +1.53 60 0 3,255 0
29JUN26 75.00 P 10.26 10.26 10.26 10.74 +1.63 60 751 7,069 +705
29JUN26 77.50 P 0.00 0.00 0.00 12.33 +1.81 60 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 14.06 +1.99 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 15.43 +1.70 57 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 17.71 +2.23 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.64 +2.56 61 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 21.36 +2.14 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.89 +2.82 63 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.89 +2.83 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.90 +2.76 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.32 +3.11 63 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 32.18 +2.56 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.77 +3.23 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.98 +3.54 62 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 39.15 +3.16 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 41.73 +3.34 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.05 +3.37 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.41 +3.44 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.77 +3.46 62 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 51.26 +3.57 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.57 +3.55 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.00 +3.50 61 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 58.56 +3.73 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.99 +3.67 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.59 +3.80 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.01 +3.76 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.40 +3.65 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.90 +3.80 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.40 +3.85 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.90 +3.85 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.47 +3.79 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.90 +3.85 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.71 +4.12 84 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.90 +3.65 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.40 +3.81 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 91.00 +3.95 81 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.51 +3.94 83 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.34 +4.06 94 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.40 +3.81 0 0 0 0
29SEP26 46.00 P 1.96 2.16 1.96 1.88 +0.30 60 18 24 +18
29SEP26 47.00 P 0.00 0.00 0.00 2.09 +0.32 59 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.34 +0.39 60 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.58 +0.43 60 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 2.82 +0.43 60 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.55 +0.55 60 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 4.33 +0.60 60 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 5.27 +0.76 60 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 6.13 +0.76 59 0 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 7.14 +0.89 59 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 8.25 +0.98 59 0 8,015 0
29SEP26 67.50 P 0.00 0.00 0.00 9.56 +1.19 59 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 10.89 +1.39 59 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 12.25 +1.39 59 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 13.76 +1.51 59 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 15.45 +1.71 59 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 17.13 +1.83 60 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 18.75 +1.81 59 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 20.43 +1.78 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 22.25 +1.93 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 24.18 +2.20 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.10 +2.23 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.09 +2.27 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.13 +2.23 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.13 +2.27 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 34.22 +2.18 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.47 +2.33 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 38.98 +3.12 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 41.24 +2.95 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 43.26 +2.66 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 45.48 +3.00 61 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 47.91 +3.21 62 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 49.99 +3.00 61 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 52.26 +3.09 61 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 54.67 +3.10 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.07 +3.32 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.36 +3.39 61 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.25 +0.43 60 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.53 +0.46 60 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 3.85 +0.52 60 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.18 +0.60 61 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.50 +0.61 61 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.31 +0.61 60 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 5.98 +0.46 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.05 +0.66 59 0 90 0
30DEC26 60.00 P 8.10 8.10 8.10 8.13 +0.80 59 1 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.18 +0.67 58 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 10.36 +1.05 58 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 11.81 +1.38 59 0 2,810 0
30DEC26 70.00 P 12.94 12.94 12.94 13.18 +1.35 59 1 2,442 0
30DEC26 72.50 P 14.17 14.17 14.17 14.82 +1.65 60 1 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.10 +1.44 59 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 17.70 +1.54 59 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 19.44 +1.75 59 0 71 0
30DEC26 82.50 P 0.00 0.00 0.00 21.05 +1.69 59 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 22.69 +1.65 58 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 24.52 +1.82 59 0 0 0
30DEC26 90.00 P 26.32 26.32 26.32 26.35 +1.98 59 2 15 0
30DEC26 92.50 P 0.00 0.00 0.00 28.26 +2.00 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.20 +2.07 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.18 +2.07 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.40 +2.45 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 36.25 +2.29 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.31 +2.33 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.45 +2.47 59 0 0 0
30MAR27 46.00 P 4.38 4.38 4.38 4.37 +0.52 60 1 51 +1
30MAR27 47.00 P 0.00 0.00 0.00 4.71 +0.56 60 0 0 0
30MAR27 48.00 P 5.20 5.20 5.20 5.04 +0.55 60 48 52 -6
30MAR27 49.00 P 0.00 0.00 0.00 5.38 +0.56 60 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.72 +0.62 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.59 +0.71 59 0 62 0
30MAR27 55.00 P 0.00 0.00 0.00 7.55 +0.81 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.60 +0.93 59 0 5 0
30MAR27 60.00 P 9.60 9.60 9.60 9.66 +0.82 58 1 6 +1
30MAR27 62.50 P 0.00 0.00 0.00 10.83 +0.94 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.07 +1.02 58 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 13.39 +1.11 58 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 14.90 +1.27 58 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 16.25 +1.40 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.80 +1.36 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 19.53 +1.56 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.06 +1.51 58 0 3 0
30MAR27 82.50 P 22.66 22.66 22.66 22.77 +1.59 58 2 13 +2
30MAR27 85.00 P 0.00 0.00 0.00 24.35 +1.50 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.13 +1.60 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 28.01 +1.76 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.89 +1.77 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 31.78 +1.84 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 33.74 +1.93 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.69 +1.92 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 37.72 +2.06 58 0 0 0
TOTAL PUT 10,355 190,777 +4,523
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$ 11.70
30MAR26 4.60 C 0.00 0.00 0.00 7.10 -0.20 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 7.03 -0.17 273 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.91 -0.19 221 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.80 -0.20 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.72 -0.18 238 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.45 -0.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.20 -0.20 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.97 -0.18 201 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.70 -0.20 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.45 -0.20 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.20 -0.21 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 4.95 -0.21 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.70 -0.21 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.47 -0.19 139 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.20 -0.21 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 3.96 -0.20 104 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.71 -0.20 96 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.45 -0.21 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.24 -0.17 113 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.99 -0.17 104 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.72 -0.19 81 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.46 -0.20 60 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.27 -0.14 92 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 1.96 -0.20 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.72 -0.20 52 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 1.25 -0.19 50 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 0.84 -0.17 51 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 0.51 -0.12 51 0 512 0
30MAR26 12.00 C 0.00 0.00 0.00 0.28 -0.09 52 0 231 0
30MAR26 12.50 C 0.21 0.22 0.18 0.13 -0.07 51 55 740 +9
30MAR26 13.00 C 0.10 0.10 0.10 0.06 -0.04 52 15 229 +5
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 854 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 472 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 100 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 119 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 125 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 136 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 146 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 156 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 165 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 190 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 198 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 205 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 212 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 219 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 225 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 231 0 542 0
29APR26 8.50 C 0.00 0.00 0.00 3.24 -0.17 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.99 -0.23 45 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.76 -0.19 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.57 -0.18 56 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.30 -0.17 48 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.13 -0.13 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.93 -0.12 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.53 -0.12 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.16 -0.11 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.85 -0.13 47 0 60 0
29APR26 12.00 C 0.71 0.71 0.71 0.62 -0.09 47 15 115 +15
29APR26 12.50 C 0.00 0.00 0.00 0.44 -0.08 47 0 111 0
29APR26 13.00 C 0.30 0.30 0.30 0.30 -0.07 47 14 66 0
29APR26 13.50 C 0.31 0.31 0.24 0.22 -0.03 49 25 55 0
29APR26 14.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 76 0
29APR26 14.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 122 0
29APR26 15.00 C 0.09 0.09 0.09 0.06 -0.02 48 3 148 0
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.33 -0.16 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.07 -0.19 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.88 -0.17 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.66 -0.17 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.43 -0.19 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.17 -0.24 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.03 -0.18 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.68 -0.17 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.36 -0.13 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.09 -0.12 47 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.85 -0.12 47 0 20 0
28MAY26 12.50 C 0.00 0.00 0.00 0.68 -0.09 48 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.52 -0.08 47 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.41 -0.06 48 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.31 -0.05 48 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.23 -0.06 48 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.17 -0.05 48 0 155 0
28MAY26 15.50 C 0.00 0.00 0.00 0.13 -0.03 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.91 -0.22 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.85 -0.18 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.72 -0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.46 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.22 -0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.99 -0.20 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.73 -0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.47 -0.23 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.24 -0.22 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.00 -0.22 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.76 -0.21 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.56 -0.18 56 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.28 -0.22 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.10 -0.16 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.77 -0.26 35 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.64 -0.17 53 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.38 -0.20 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.21 -0.15 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.96 -0.19 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.79 -0.15 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.51 -0.23 44 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.41 -0.14 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.18 -0.19 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.88 -0.15 48 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.09 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.31 -0.13 48 0 0 0
29JUN26 12.00 C 1.19 1.19 1.19 1.08 -0.11 47 37 37 +37
29JUN26 12.50 C 0.00 0.00 0.00 0.89 -0.10 48 0 45 0
29JUN26 13.00 C 0.82 0.82 0.82 0.74 -0.07 48 12 31 +12
29JUN26 13.50 C 0.68 0.68 0.68 0.61 -0.06 49 10 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.50 -0.07 49 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 -0.05 49 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.05 49 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.04 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.02 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 31 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
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29SEP26 8.50 C 0.00 0.00 0.00 3.68 -0.19 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.49 -0.19 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.32 -0.18 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 -0.14 52 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.00 -0.15 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.79 -0.18 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.64 -0.17 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.35 -0.15 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 -0.14 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 -0.07 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.63 -0.11 50 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.44 -0.11 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.28 -0.08 50 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 -0.08 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 -0.09 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.88 -0.08 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.77 -0.08 50 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 -0.06 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 -0.06 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 -0.05 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.05 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.05 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.04 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 -0.02 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 3.95 -0.18 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.79 -0.16 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.61 -0.17 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.45 -0.17 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 -0.17 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 -0.16 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 -0.16 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.76 -0.11 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.48 -0.14 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.26 -0.10 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 -0.12 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.85 -0.10 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 -0.10 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.53 -0.09 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 -0.08 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.27 -0.08 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 -0.08 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 -0.09 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.94 -0.08 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 -0.07 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 -0.07 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.07 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.06 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 -0.05 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.05 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 -0.05 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.42 -0.04 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.04 50 0 19 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 -0.01 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 31 0
30MAR27 8.50 C 0.00 0.00 0.00 4.19 -0.18 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.03 -0.17 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.87 -0.17 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.72 -0.17 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.57 -0.17 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.43 -0.16 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.30 -0.15 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.04 -0.15 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.80 -0.14 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.59 -0.13 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.37 -0.13 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.19 -0.11 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.03 -0.09 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.87 -0.10 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.75 -0.11 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.61 -0.11 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.48 -0.09 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.37 -0.09 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 -0.09 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.16 -0.08 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.07 -0.08 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.98 -0.08 51 0 0 0
TOTAL CALL 186 16,785 +78
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 243 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 178 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 159 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 124 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 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 63 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 45 0
30MAR26 10.50 P 0.04 0.04 0.04 0.05 +0.01 53 20 100 -20
30MAR26 11.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 147 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 +0.05 51 0 362 0
30MAR26 12.00 P 0.47 0.47 0.47 0.58 +0.10 53 15 291 -15
30MAR26 12.50 P 0.70 0.70 0.70 0.93 +0.13 52 25 732 +25
30MAR26 13.00 P 0.00 0.00 0.00 1.35 +0.16 51 0 555 0
30MAR26 13.50 P 0.00 0.00 0.00 1.81 +0.18 48 0 652 0
30MAR26 14.00 P 0.00 0.00 0.00 2.32 +0.15 64 0 400 0
30MAR26 14.50 P 0.00 0.00 0.00 2.83 +0.17 79 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 3.32 +0.18 83 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 3.80 +0.15 0 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 4.30 +0.17 0 0 65 0
30MAR26 16.50 P 0.00 0.00 0.00 4.80 +0.15 0 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 5.30 +0.15 0 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 5.80 +0.15 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.30 +0.15 0 0 32 0
30MAR26 18.50 P 0.00 0.00 0.00 6.80 +0.15 0 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.31 +0.16 133 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.80 +0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.30 +0.12 0 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.30 +0.18 0 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.30 +0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.30 +0.18 0 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.30 +0.15 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.31 +0.16 195 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.30 +0.15 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.34 +0.19 244 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.30 +0.15 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.30 +0.15 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.30 +0.15 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.30 +0.15 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.30 +0.15 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 47 0 8 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.11 +0.02 49 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 93 0
29APR26 10.50 P 0.26 0.26 0.26 0.26 +0.04 48 4 7 +4
29APR26 11.00 P 0.00 0.00 0.00 0.43 +0.06 49 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.64 +0.07 48 0 60 0
29APR26 12.00 P 0.00 0.00 0.00 0.91 +0.09 49 0 270 0
29APR26 12.50 P 0.00 0.00 0.00 1.22 +0.09 48 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.53 +0.06 44 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 1.96 +0.14 46 0 37 0
29APR26 14.00 P 0.00 0.00 0.00 2.40 +0.16 47 0 228 0
29APR26 14.50 P 0.00 0.00 0.00 2.89 +0.14 52 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.37 +0.16 54 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.84 +0.13 54 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.37 +0.18 65 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.84 +0.16 64 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.31 +0.14 58 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 5.81 +0.15 62 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.30 +0.14 0 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 6.81 +0.16 70 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.31 +0.16 73 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.80 +0.12 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.32 +0.14 84 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.30 +0.17 0 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.32 +0.20 96 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.31 +0.16 97 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.30 +0.15 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.31 +0.16 107 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.30 +0.15 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 42 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
28MAY26 9.50 P 0.21 0.21 0.21 0.18 +0.01 48 15 25 +15
28MAY26 9.75 P 0.26 0.26 0.26 0.23 +0.01 48 15 15 +15
28MAY26 10.00 P 0.31 0.31 0.31 0.29 +0.02 48 15 15 +15
28MAY26 10.50 P 0.00 0.00 0.00 0.44 +0.05 48 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.63 +0.06 48 0 58 0
28MAY26 11.50 P 0.00 0.00 0.00 0.85 +0.07 48 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 1.13 +0.06 48 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.44 +0.09 48 0 77 0
28MAY26 13.00 P 0.00 0.00 0.00 1.78 +0.12 48 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.21 +0.19 51 0 176 0
28MAY26 14.00 P 0.00 0.00 0.00 2.57 +0.11 49 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 3.02 +0.14 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.42 +0.10 48 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.88 +0.11 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.42 +0.16 56 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.84 +0.11 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.32 +0.14 50 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.84 +0.15 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.34 +0.18 60 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.82 +0.17 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.32 +0.16 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.81 +0.13 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 0.00 49 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 +0.02 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 +0.03 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.31 +0.03 49 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 +0.04 49 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.45 +0.04 49 0 89 0
29JUN26 10.50 P 0.00 0.00 0.00 0.62 +0.05 49 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.83 +0.07 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 1.07 +0.08 49 0 18 0
29JUN26 12.00 P 0.00 0.00 0.00 1.34 +0.09 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.65 +0.10 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 2.01 +0.12 50 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.34 +0.09 49 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.78 +0.15 52 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 3.21 +0.17 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.57 +0.12 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 4.01 +0.10 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.46 +0.13 51 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.91 +0.10 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.38 +0.15 51 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.88 +0.16 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.35 +0.16 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.82 +0.15 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.34 +0.16 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.83 +0.15 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.32 +0.14 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.30 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.32 +0.20 66 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 11.31 +0.16 67 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.31 +0.16 71 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.31 +0.16 74 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.32 +0.17 80 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.37 +0.22 93 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.37 +0.22 96 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.31 +0.16 87 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.32 +0.17 92 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.32 +0.17 95 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.32 +0.17 98 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.03 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 +0.03 51 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.03 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.04 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.04 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 +0.04 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 +0.04 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 +0.06 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 +0.06 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 +0.07 50 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.81 +0.08 50 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.12 +0.10 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.45 +0.09 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.80 +0.11 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.19 +0.13 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.54 +0.09 51 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.94 +0.11 51 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 4.35 +0.11 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.76 +0.10 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.19 +0.11 52 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.65 +0.13 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.07 +0.11 52 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.53 +0.10 52 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.99 +0.13 53 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.47 +0.15 54 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.92 +0.11 53 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.41 +0.13 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.36 +0.16 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.34 +0.17 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.33 +0.18 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.32 +0.17 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.31 +0.16 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.32 +0.16 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.37 +0.22 72 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.37 +0.22 75 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.31 +0.16 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.32 +0.17 73 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.32 +0.17 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.32 +0.17 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 +0.03 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 +0.03 51 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 +0.03 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 +0.04 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 +0.04 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 +0.05 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.05 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.33 +0.06 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.57 +0.06 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 +0.07 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.13 +0.08 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.44 +0.08 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.77 +0.09 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.12 +0.11 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 +0.09 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.83 +0.07 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.22 +0.10 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.64 +0.12 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.02 +0.10 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.45 +0.12 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.88 +0.13 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.31 +0.14 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.74 +0.13 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.19 +0.14 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.63 +0.14 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.10 +0.16 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.55 +0.24 53 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.48 +0.16 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.44 +0.18 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.37 +0.16 53 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.35 +0.17 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.35 +0.19 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.32 +0.15 56 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 +0.03 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.04 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 +0.03 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 +0.04 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.11 +0.04 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 +0.05 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.33 +0.05 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.56 +0.05 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.81 +0.06 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.09 +0.07 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.38 +0.07 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.69 +0.08 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.02 +0.09 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.36 +0.09 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.72 +0.10 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.09 +0.11 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.47 +0.11 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.86 +0.11 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.26 +0.12 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.67 +0.13 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.08 +0.13 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.50 +0.12 52 0 0 0
TOTAL PUT 109 9,863 +39
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$ 15.23
30MAR26 9.00 C 0.00 0.00 0.00 6.28 -0.30 173 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.04 -0.30 171 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.80 -0.29 169 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.51 -0.33 135 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.29 -0.30 148 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.78 -0.31 128 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.24 -0.35 75 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.78 -0.31 100 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.30 -0.28 95 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.79 -0.30 79 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.31 -0.28 71 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.79 -0.30 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.29 -0.31 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.82 -0.30 33 0 0 0
30MAR26 15.00 C 0.53 0.53 0.48 0.45 -0.24 31 47 63 +36
30MAR26 15.50 C 0.00 0.00 0.00 0.20 -0.17 30 0 256 0
30MAR26 16.00 C 0.13 0.14 0.13 0.07 -0.10 30 70 623 +70
30MAR26 16.50 C 0.06 0.07 0.04 0.02 -0.05 30 191 839 +105
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 624 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 426 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 236 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 37 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 0.00 105 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.35 -0.24 67 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.88 -0.21 64 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.35 -0.25 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.86 -0.24 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.36 -0.27 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.82 -0.34 27 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.40 -0.31 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.05 -0.25 29 0 15 0
29APR26 15.00 C 0.00 0.00 0.00 0.73 -0.21 29 0 53 0
29APR26 15.50 C 0.00 0.00 0.00 0.47 -0.18 28 0 179 0
29APR26 16.00 C 0.00 0.00 0.00 0.29 -0.14 28 0 317 0
29APR26 16.50 C 0.00 0.00 0.00 0.17 -0.10 28 0 223 0
29APR26 17.00 C 0.12 0.12 0.12 0.10 -0.07 28 2 117 -2
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.05 28 0 28 0
29APR26 18.00 C 0.05 0.05 0.05 0.03 -0.02 29 10 177 +10
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 76 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.39 -0.23 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.90 -0.22 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.39 -0.23 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.91 -0.23 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.43 -0.26 33 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.93 -0.31 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.53 -0.29 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.21 -0.27 28 0 0 0
28MAY26 15.00 C 0.91 0.91 0.89 0.89 -0.21 27 30 45 +29
28MAY26 15.50 C 0.00 0.00 0.00 0.66 -0.16 28 0 6 0
28MAY26 16.00 C 0.00 0.00 0.00 0.46 -0.13 28 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.31 -0.12 27 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.13 -0.07 27 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 30 0
28MAY26 18.50 C 0.08 0.08 0.08 0.05 -0.03 27 35 35 +35
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.40 -0.24 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.95 -0.19 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.42 -0.22 45 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.93 -0.22 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.46 -0.21 38 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.98 -0.21 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.52 -0.25 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.06 -0.29 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.69 -0.26 28 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.35 -0.25 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.06 -0.18 27 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.81 -0.17 27 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.61 -0.15 27 0 343 0
29JUN26 16.50 C 0.52 0.52 0.49 0.46 -0.11 27 61 95 +31
29JUN26 17.00 C 0.40 0.40 0.40 0.35 -0.08 28 15 84 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.26 -0.07 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.42 -0.24 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 -0.22 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.25 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.03 -0.23 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.52 -0.31 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.14 -0.29 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.80 -0.27 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.54 -0.20 28 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 -0.18 28 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 -0.21 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.83 -0.18 28 0 310 0
29SEP26 16.50 C 0.00 0.00 0.00 0.67 -0.15 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 -0.13 27 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 -0.11 27 0 89 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.09 27 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.07 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.06 27 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.06 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.42 -0.27 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.96 -0.26 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.46 -0.31 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.03 -0.31 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.65 -0.30 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.30 -0.28 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.99 -0.26 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.72 -0.23 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.47 -0.21 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 -0.20 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 -0.18 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.16 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 -0.15 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 -0.12 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 -0.12 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.09 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.09 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.07 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.42 -0.30 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.99 -0.28 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.56 -0.28 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.18 -0.23 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.81 -0.26 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.49 -0.26 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 -0.19 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.93 -0.24 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 -0.16 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 -0.16 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.33 -0.14 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.15 -0.16 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.00 -0.15 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 -0.14 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.74 -0.13 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 -0.12 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.54 -0.10 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.10 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 -0.08 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 -0.06 27 0 0 0
TOTAL CALL 461 7,481 +329
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 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 90 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 106 0
30MAR26 14.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 343 0
30MAR26 15.00 P 0.12 0.12 0.12 0.19 +0.08 29 1 573 -1
30MAR26 15.50 P 0.39 0.39 0.39 0.44 +0.15 28 3 1,780 +3
30MAR26 16.00 P 0.69 0.69 0.69 0.81 +0.22 26 15 638 0
30MAR26 16.50 P 1.26 1.26 1.26 1.28 +0.28 29 3 1,545 -3
30MAR26 17.00 P 0.00 0.00 0.00 1.77 +0.34 0 0 477 0
30MAR26 17.50 P 0.00 0.00 0.00 2.27 +0.35 0 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.77 +0.35 0 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 3.27 +0.30 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.77 +0.29 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.27 +0.30 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.77 +0.29 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.77 +0.29 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.77 +0.29 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.77 +0.29 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.77 +0.30 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.77 +0.33 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.77 +0.33 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.77 +0.33 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.77 +0.33 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29APR26 13.00 P 0.03 0.03 0.03 0.03 +0.01 29 3 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 61 0
29APR26 14.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 119 0
29APR26 14.50 P 0.00 0.00 0.00 0.25 +0.07 28 0 259 0
29APR26 15.00 P 0.41 0.41 0.41 0.42 +0.09 27 115 312 +115
29APR26 15.50 P 0.64 0.64 0.64 0.67 +0.13 26 16 287 +16
29APR26 16.00 P 0.00 0.00 0.00 0.99 +0.16 26 0 426 0
29APR26 16.50 P 1.36 1.36 1.36 1.44 +0.27 30 3 428 +3
29APR26 17.00 P 0.00 0.00 0.00 1.83 +0.29 28 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.29 +0.31 27 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.77 +0.33 0 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 3.27 +0.30 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.77 +0.29 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.27 +0.30 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.77 +0.29 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.77 +0.29 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.77 +0.29 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.77 +0.29 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.77 +0.30 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.24 +0.06 27 0 65 0
28MAY26 14.50 P 0.00 0.00 0.00 0.37 +0.07 27 0 106 0
28MAY26 15.00 P 0.00 0.00 0.00 0.57 +0.10 26 0 145 0
28MAY26 15.50 P 0.00 0.00 0.00 0.82 +0.13 26 0 18 0
28MAY26 16.00 P 0.00 0.00 0.00 1.13 +0.15 26 0 148 0
28MAY26 16.50 P 0.00 0.00 0.00 1.51 +0.20 27 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.91 +0.27 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.34 +0.29 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.80 +0.31 27 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.28 +0.29 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.77 +0.29 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.27 +0.30 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.77 +0.29 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.77 +0.29 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.77 +0.29 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.77 +0.29 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 4 0
29JUN26 12.50 P 0.08 0.08 0.08 0.08 +0.02 28 10 131 +10
29JUN26 13.00 P 0.14 0.14 0.14 0.14 +0.03 28 2 17 +2
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.04 27 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 +0.07 27 0 28 0
29JUN26 14.50 P 0.00 0.00 0.00 0.52 +0.09 27 0 164 0
29JUN26 15.00 P 0.67 0.72 0.67 0.74 +0.12 28 59 83 +2
29JUN26 15.50 P 0.00 0.00 0.00 1.02 +0.17 28 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.31 +0.18 28 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.69 +0.24 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.02 +0.26 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.39 +0.24 26 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.86 +0.30 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.40 +0.31 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.80 +0.24 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.29 +0.25 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.79 +0.28 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.77 +0.28 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.77 +0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.77 +0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.77 +0.30 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.77 +0.32 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.77 +0.32 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.77 +0.32 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.77 +0.32 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 +0.06 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.53 +0.08 27 0 11 0
29SEP26 14.00 P 0.60 0.60 0.60 0.71 +0.10 27 20 30 +20
29SEP26 14.50 P 0.79 0.82 0.79 0.92 +0.12 26 100 137 +100
29SEP26 15.00 P 1.04 1.06 1.03 1.17 +0.14 26 220 271 +220
29SEP26 15.50 P 1.29 1.34 1.29 1.45 +0.16 26 163 542 +163
29SEP26 16.00 P 0.00 0.00 0.00 1.76 +0.18 26 0 804 0
29SEP26 16.50 P 0.00 0.00 0.00 2.16 +0.27 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.46 +0.16 25 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.84 +0.16 24 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 +0.18 24 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.67 +0.17 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.15 +0.23 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.61 +0.26 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.06 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.97 +0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.88 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.85 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.83 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.84 +0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.77 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.81 +0.23 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 +0.03 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 +0.05 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.06 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 +0.07 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 +0.08 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 +0.10 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.15 +0.13 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.41 +0.15 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.69 +0.16 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.00 +0.18 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.34 +0.20 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.70 +0.22 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.08 +0.24 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.48 +0.25 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.89 +0.26 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.32 +0.27 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.77 +0.29 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.22 +0.30 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 +0.32 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.10 +0.33 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.07 +0.34 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.05 +0.34 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.04 +0.35 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.03 26 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.51 +0.05 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.66 +0.05 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.84 +0.08 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.04 +0.09 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.26 +0.10 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.51 +0.10 26 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.79 +0.13 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.09 +0.12 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.41 +0.14 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.74 +0.14 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.15 +0.15 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.54 +0.17 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.89 +0.12 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.32 +0.14 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.78 +0.18 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.22 +0.20 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.15 +0.26 25 0 0 0
TOTAL PUT 733 12,252 +650
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 0.00 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.76 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.16 0.00 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.86 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.56 0.00 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.46 0.00 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.67 0.00 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.42 -0.01 26 0 150 0
30MAR26 6.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 19 0
30MAR26 6.25 C 0.00 0.00 0.00 0.10 -0.01 33 0 20 0
30MAR26 6.50 C 0.04 0.04 0.04 0.04 0.00 36 2 317 -2
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 467 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 261 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.38 0.00 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.28 0.00 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.18 +0.02 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.94 +0.02 31 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.23 -0.02 32 0 101 0
29APR26 6.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.05 0.00 34 0 41 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 0.00 35 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 36 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 48 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 55 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 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 1.68 -0.01 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.59 +0.01 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.49 0.00 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.39 +0.01 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.95 -0.03 24 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.43 -0.01 31 0 15 0
28MAY26 6.25 C 0.29 0.29 0.29 0.31 -0.02 31 23 43 +23
28MAY26 6.50 C 0.00 0.00 0.00 0.22 -0.01 32 0 55 0
28MAY26 6.75 C 0.00 0.00 0.00 0.15 -0.01 32 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 -0.01 33 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 1.99 +0.01 23 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.80 +0.03 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.70 +0.01 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.52 +0.03 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.30 -0.03 22 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.21 -0.03 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.01 -0.02 29 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.83 0.00 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.52 -0.01 32 0 8 0
29JUN26 6.25 C 0.38 0.38 0.38 0.40 -0.01 32 34 94 +34
29JUN26 6.50 C 0.00 0.00 0.00 0.31 0.00 33 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.23 0.00 33 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 0.00 33 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.13 0.00 34 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 35 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.70 -0.01 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.52 -0.01 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.42 -0.02 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.32 -0.05 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.25 -0.04 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.07 -0.02 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.90 -0.02 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 -0.01 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 -0.01 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 0.00 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 0.00 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 0.00 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 0.00 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 0.00 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 0.00 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 33 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 0.00 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 32 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.73 0.00 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.65 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.56 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.48 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.40 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.33 0.00 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.15 0.00 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 0.00 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 0.00 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 0.00 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 31 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.75 -0.02 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.66 -0.03 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.58 -0.04 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.49 -0.06 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.42 -0.06 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.36 -0.05 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 -0.04 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.06 -0.03 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.82 0.00 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 -0.02 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 0.00 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.41 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
TOTAL CALL 59 4,458 +55
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 227 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 209 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 40 0
30MAR26 6.00 P 0.10 0.10 0.10 0.08 0.00 36 1 146 -1
30MAR26 6.25 P 0.00 0.00 0.00 0.19 -0.02 34 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.38 -0.01 37 0 316 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 +0.01 43 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 0.87 +0.03 61 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.12 +0.03 73 0 0 -82
30MAR26 7.50 P 0.00 0.00 0.00 1.38 +0.01 89 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.64 +0.02 105 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.90 +0.03 121 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.14 +0.02 126 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.39 +0.02 135 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.66 +0.04 155 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.90 +0.03 158 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.14 +0.02 160 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.40 +0.03 174 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.65 +0.04 182 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 0.02 -0.01 33 0 24 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 0.00 34 0 22 0
29APR26 6.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 88 0
29APR26 6.25 P 0.00 0.00 0.00 0.32 +0.01 34 0 72 0
29APR26 6.50 P 0.00 0.00 0.00 0.48 0.00 34 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.68 +0.02 36 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 0.90 0.00 39 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.14 +0.01 43 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.38 0.00 47 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.64 +0.02 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.90 +0.02 63 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.14 +0.01 65 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.41 +0.03 75 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.66 +0.04 80 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.93 +0.06 89 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.18 +0.06 94 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.40 +0.03 90 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.68 +0.06 102 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 32 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 -0.01 33 0 6 0
28MAY26 6.00 P 0.00 0.00 0.00 0.26 -0.02 32 0 21 0
28MAY26 6.25 P 0.00 0.00 0.00 0.39 -0.01 33 0 20 0
28MAY26 6.50 P 0.00 0.00 0.00 0.55 -0.01 33 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.73 -0.01 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.94 +0.02 36 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.16 -0.01 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.40 0.00 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.64 0.00 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.90 +0.02 49 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.15 +0.02 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.41 +0.03 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.67 +0.05 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.93 +0.06 70 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.18 +0.05 73 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 34 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 35 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 0.00 35 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 0.00 35 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 0.00 34 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 0.00 34 0 3 0
29JUN26 5.75 P 0.00 0.00 0.00 0.24 0.00 34 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.35 0.00 34 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.48 0.00 34 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.63 -0.01 34 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 0.00 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.00 -0.01 36 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 0.00 37 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.43 -0.01 38 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.67 0.00 41 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.91 0.00 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.16 0.00 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.41 +0.01 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.67 +0.03 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.93 +0.03 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.18 +0.05 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.42 +0.04 63 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.68 +0.04 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 +0.01 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 +0.01 32 0 35 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 +0.01 32 0 405 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 +0.02 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 0.82 0.00 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.03 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.23 +0.04 34 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.42 +0.03 34 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 +0.02 35 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.86 +0.05 36 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 +0.05 36 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.31 +0.05 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 +0.05 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.77 +0.04 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.02 +0.05 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.25 +0.04 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.49 +0.04 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 +0.01 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 0.00 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 0.00 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 0.00 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 0.00 32 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 0.00 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 0.00 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 0.00 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.87 0.00 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 0.00 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.31 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 +0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.77 +0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.02 +0.02 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.25 +0.02 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.49 +0.02 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.72 +0.01 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.01 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 0.00 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.86 +0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 +0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.19 +0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.37 +0.01 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.02 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 +0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.98 +0.03 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.18 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.41 +0.06 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.61 +0.04 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.85 +0.06 35 0 0 0
TOTAL PUT 1 5,099 -83
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$ 209.60
30MAR26 100.00 C 0.00 0.00 0.00 109.85 -4.23 196 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 107.17 -4.05 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 104.67 -4.39 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 102.18 -3.84 122 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 99.68 -4.39 113 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 97.18 -3.95 100 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 94.68 -4.05 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 92.18 -4.06 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 89.75 -3.98 133 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 87.19 -4.41 98 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 84.87 -4.05 141 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 82.36 -3.88 135 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 79.69 -4.06 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 77.19 -4.42 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 74.70 -4.54 83 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 72.20 -4.18 77 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 69.75 -3.67 96 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 67.20 -4.03 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 64.71 -3.43 73 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 62.21 -4.41 69 0 0 0
30MAR26 150.00 C 60.00 60.00 59.50 59.91 -3.64 98 3 15 +3
30MAR26 152.50 C 0.00 0.00 0.00 57.23 -3.77 71 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 54.91 -3.94 89 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 52.52 -3.85 91 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 50.07 -4.20 89 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 47.62 -3.85 86 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 45.19 -3.96 85 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 42.77 -3.50 83 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 40.04 -3.67 70 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 37.66 -3.19 70 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 36.38 -2.11 91 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 32.91 -3.26 68 0 64 0
30MAR26 180.00 C 0.00 0.00 0.00 31.05 -2.84 75 0 311 0
30MAR26 182.50 C 0.00 0.00 0.00 28.55 -3.11 70 0 148 0
30MAR26 185.00 C 0.00 0.00 0.00 27.20 -2.28 80 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 25.07 -2.29 79 0 370 0
30MAR26 190.00 C 0.00 0.00 0.00 22.40 -2.91 71 0 675 0
30MAR26 192.50 C 0.00 0.00 0.00 21.04 -2.99 76 0 1,287 0
30MAR26 195.00 C 0.00 0.00 0.00 18.71 -2.73 71 0 2,001 0
30MAR26 197.50 C 0.00 0.00 0.00 16.90 -2.72 71 0 837 0
30MAR26 200.00 C 15.00 15.00 15.00 14.77 -3.66 67 10 1,118 0
30MAR26 205.00 C 13.24 13.24 13.24 12.53 -2.59 72 6 773 +6
30MAR26 210.00 C 12.30 12.30 9.07 9.64 -2.46 70 221 3,076 +49
30MAR26 215.00 C 10.80 10.80 6.91 7.66 -1.93 71 166 1,406 -21
30MAR26 220.00 C 8.20 8.80 5.50 5.91 -1.79 72 142 2,192 +1
30MAR26 225.00 C 6.66 6.66 4.33 4.43 -1.52 71 120 2,780 -7
30MAR26 230.00 C 5.60 5.60 3.24 3.27 -1.27 71 230 3,542 +65
30MAR26 235.00 C 4.31 4.31 2.55 2.37 -1.04 71 220 1,735 +15
30MAR26 240.00 C 4.00 4.00 1.94 1.69 -0.83 71 258 3,741 +145
30MAR26 245.00 C 2.21 2.21 1.49 1.18 -0.66 71 112 1,326 +36
30MAR26 250.00 C 2.63 2.63 1.15 0.82 -0.50 71 607 4,405 +106
30MAR26 255.00 C 1.55 1.55 0.84 0.55 -0.39 71 7,296 3,942 -4,155
30MAR26 260.00 C 1.31 1.31 0.83 0.37 -0.27 71 30 1,415 -9
30MAR26 265.00 C 0.00 0.00 0.00 0.25 -0.21 71 0 705 0
30MAR26 270.00 C 0.95 1.00 0.95 0.16 -0.14 71 6 856 -1
30MAR26 275.00 C 0.75 0.75 0.75 0.11 -0.10 71 1 1,073 -1
30MAR26 280.00 C 0.74 0.74 0.17 0.07 -0.07 71 10,684 8,182 -3,808
30MAR26 285.00 C 0.27 0.27 0.27 0.05 -0.05 72 3 639 -3
30MAR26 290.00 C 0.25 0.25 0.25 0.03 -0.03 72 20 821 -20
30MAR26 295.00 C 0.00 0.00 0.00 0.02 -0.02 72 0 407 0
30MAR26 300.00 C 0.36 0.36 0.15 0.01 -0.02 71 224 3,675 +150
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 82 0 493 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,329 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 93 0 870 0
30MAR26 350.00 C 0.04 0.04 0.04 0.01 0.00 98 60 899 -60
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 103 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 107 0 379 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 112 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 116 0 306 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 121 0 994 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 125 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 129 0 125 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 133 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 137 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 89.75 -4.01 0 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 87.29 -4.31 0 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 85.32 -4.24 78 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 82.87 -3.85 77 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 80.31 -5.25 72 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 77.87 -5.30 71 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 75.43 -3.84 70 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 73.10 -4.99 72 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 70.55 -3.97 68 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 68.25 -4.14 69 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 65.84 -4.18 68 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 63.41 -4.14 66 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 61.04 -4.54 65 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 58.68 -4.32 65 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 56.32 -4.38 64 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 53.99 -4.05 63 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 51.69 -4.23 62 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 49.42 -3.68 61 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 47.18 -3.74 61 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 44.98 -4.00 60 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 42.81 -3.94 60 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 39.00 -5.55 46 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 37.33 -5.08 50 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 35.25 -3.89 50 0 232 0
29APR26 180.00 C 34.14 34.14 34.14 35.24 -3.03 61 1 129 -1
29APR26 182.50 C 0.00 0.00 0.00 31.41 -3.81 51 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 31.40 -1.94 60 0 556 0
29APR26 187.50 C 0.00 0.00 0.00 29.46 -3.01 59 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 27.82 -1.94 59 0 596 0
29APR26 192.50 C 0.00 0.00 0.00 25.05 -3.01 55 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 23.07 -3.35 53 0 644 0
29APR26 197.50 C 0.00 0.00 0.00 22.01 -2.83 55 0 432 0
29APR26 200.00 C 20.54 20.54 20.00 21.44 -1.88 58 2 520 -2
29APR26 205.00 C 17.90 17.90 17.90 18.47 -2.00 57 3 125 +3
29APR26 210.00 C 16.00 18.10 14.90 15.80 -2.09 56 10 230 +4
29APR26 215.00 C 15.00 15.84 13.50 13.87 -1.84 57 31 829 +17
29APR26 220.00 C 14.02 14.02 10.92 11.72 -1.98 57 13 576 +10
29APR26 225.00 C 10.11 10.14 9.72 10.09 -1.77 57 36 379 -4
29APR26 230.00 C 0.00 0.00 0.00 8.54 -1.63 57 0 2,895 0
29APR26 235.00 C 9.00 9.00 7.35 7.19 -1.48 57 7 681 +1
29APR26 240.00 C 0.00 0.00 0.00 6.02 -1.33 57 0 1,714 0
29APR26 245.00 C 0.00 0.00 0.00 5.02 -1.18 57 0 709 0
29APR26 250.00 C 6.60 6.60 4.60 4.16 -1.05 56 132 691 +45
29APR26 255.00 C 5.08 5.08 4.00 3.44 -0.92 56 6 218 -1
29APR26 260.00 C 4.07 4.45 3.47 2.83 -0.81 56 25 1,702 +10
29APR26 265.00 C 3.91 3.91 3.91 2.32 -0.70 56 15 420 +15
29APR26 270.00 C 3.21 3.21 3.21 1.89 -0.61 56 2 375 0
29APR26 275.00 C 2.48 2.48 2.34 1.54 -0.52 56 32 542 +28
29APR26 280.00 C 2.60 2.60 2.08 1.25 -0.45 56 4 245 +4
29APR26 285.00 C 0.00 0.00 0.00 1.01 -0.34 56 0 293 0
29APR26 290.00 C 2.25 2.29 1.72 0.81 -0.29 56 219 1,289 +219
29APR26 295.00 C 0.00 0.00 0.00 0.63 -0.27 56 0 137 0
29APR26 300.00 C 1.48 1.48 1.28 0.52 -0.21 56 3 359 +3
29APR26 310.00 C 0.00 0.00 0.00 0.32 -0.16 56 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.20 -0.11 56 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.13 -0.07 56 0 348 0
29APR26 340.00 C 0.71 0.71 0.71 0.08 -0.05 56 10 331 +10
29APR26 350.00 C 0.62 0.62 0.48 0.05 -0.03 56 70 410 +66
29APR26 360.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 162 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29APR26 400.00 C 0.30 0.30 0.30 0.01 0.00 60 3 360 -3
28MAY26 175.00 C 0.00 0.00 0.00 41.10 -4.26 54 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 39.44 -4.00 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 37.66 -3.90 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 35.94 -3.80 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 34.27 -3.70 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 32.65 -3.59 55 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 31.08 -3.43 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 29.56 -3.39 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 28.09 -2.38 55 0 2 0
28MAY26 197.50 C 0.00 0.00 0.00 26.67 -2.33 55 0 98 0
28MAY26 200.00 C 0.00 0.00 0.00 25.31 -3.10 55 0 63 0
28MAY26 205.00 C 22.70 22.70 22.70 22.06 -3.57 53 1 58 -1
28MAY26 210.00 C 20.80 20.80 20.80 19.92 -1.82 54 2 5 +2
28MAY26 215.00 C 16.99 16.99 16.99 17.77 -1.72 54 1 31 +1
28MAY26 220.00 C 15.25 15.25 15.25 15.85 -1.60 54 1 153 0
28MAY26 225.00 C 0.00 0.00 0.00 14.10 -1.49 54 0 181 0
28MAY26 230.00 C 12.29 12.29 12.29 12.56 -1.40 54 2 612 +2
28MAY26 235.00 C 0.00 0.00 0.00 11.16 -1.31 55 0 556 0
28MAY26 240.00 C 11.76 11.76 11.06 9.93 -1.25 55 2 641 +1
28MAY26 245.00 C 0.00 0.00 0.00 8.84 -1.20 55 0 516 0
28MAY26 250.00 C 8.05 8.40 8.05 7.90 -1.07 56 41 865 +19
28MAY26 255.00 C 0.00 0.00 0.00 6.92 -1.05 56 0 322 0
28MAY26 260.00 C 0.00 0.00 0.00 6.05 -0.95 56 0 267 0
28MAY26 265.00 C 0.00 0.00 0.00 5.28 -0.86 55 0 364 0
28MAY26 270.00 C 0.00 0.00 0.00 4.59 -0.79 55 0 231 0
28MAY26 275.00 C 4.73 5.11 4.27 3.99 -0.71 55 8 395 0
28MAY26 280.00 C 0.00 0.00 0.00 3.47 -0.64 55 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 2.92 -0.66 55 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 2.52 -0.50 55 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 2.18 -0.45 55 0 317 0
28MAY26 300.00 C 0.00 0.00 0.00 1.88 -0.40 55 0 235 0
28MAY26 310.00 C 0.00 0.00 0.00 1.40 -0.31 55 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 1.03 -0.25 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.76 -0.19 55 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 109.99 -4.39 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 107.51 -5.11 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 105.14 -4.95 53 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 102.64 -4.63 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 100.74 -4.52 72 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 98.31 -3.82 71 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 95.88 -5.17 70 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 93.47 -4.50 69 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 91.06 -3.97 67 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 88.65 -4.10 66 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 86.26 -3.95 65 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 83.89 -4.18 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 81.50 -4.06 64 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 79.30 -3.87 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 76.96 -3.42 63 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 74.63 -4.01 62 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 72.32 -4.01 62 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 70.05 -3.93 61 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 67.64 -3.60 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 65.41 -4.14 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 63.21 -3.86 58 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 61.04 -3.90 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 58.91 -3.35 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 56.81 -3.31 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 54.74 -3.67 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 52.70 -3.10 56 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 50.61 -3.64 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 48.78 -3.11 56 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 46.84 -3.41 55 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 44.97 -3.15 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 43.15 -3.26 55 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 41.09 -3.44 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.83 -3.97 52 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 38.23 -1.64 55 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 36.79 -2.54 56 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 34.24 -2.30 53 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 32.75 -3.36 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 31.27 -2.30 53 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 29.82 -2.27 53 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 28.52 -3.04 53 0 289 0
29JUN26 200.00 C 0.00 0.00 0.00 27.24 -2.07 53 0 1,605 0
29JUN26 205.00 C 0.00 0.00 0.00 25.29 -2.27 54 0 186 0
29JUN26 210.00 C 0.00 0.00 0.00 23.01 -1.73 54 0 618 0
29JUN26 215.00 C 0.00 0.00 0.00 20.92 -1.54 54 0 576 0
29JUN26 220.00 C 21.78 21.78 20.00 18.92 -1.71 54 16 2,023 +15
29JUN26 225.00 C 0.00 0.00 0.00 17.13 -1.58 54 0 554 0
29JUN26 230.00 C 0.00 0.00 0.00 15.37 -1.57 54 0 1,632 0
29JUN26 235.00 C 16.02 16.02 16.02 13.88 -1.32 54 4 1,339 0
29JUN26 240.00 C 0.00 0.00 0.00 12.49 -1.30 53 0 3,456 0
29JUN26 245.00 C 11.67 11.67 11.67 11.14 -1.25 53 2 572 0
29JUN26 250.00 C 10.84 11.40 10.84 10.05 -1.06 53 52 1,252 +42
29JUN26 255.00 C 0.00 0.00 0.00 8.98 -1.05 53 0 158 0
29JUN26 260.00 C 8.70 8.70 8.70 7.76 -0.94 53 11 962 +9
29JUN26 265.00 C 0.00 0.00 0.00 6.98 -0.80 53 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 6.21 -0.80 53 0 181 0
29JUN26 275.00 C 0.00 0.00 0.00 5.51 -0.72 53 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 4.95 -0.61 53 0 87 0
29JUN26 285.00 C 0.00 0.00 0.00 4.39 -0.61 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 3.86 -0.58 53 0 564 0
29JUN26 295.00 C 4.90 4.90 4.90 3.47 -0.45 53 2 35 0
29JUN26 300.00 C 0.00 0.00 0.00 3.08 -0.45 53 0 1,328 0
29JUN26 310.00 C 0.00 0.00 0.00 2.41 -0.34 53 0 51 0
29JUN26 320.00 C 2.98 2.98 2.98 1.88 -0.33 53 2 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.48 -0.23 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 1.14 -0.22 53 0 40 0
29JUN26 350.00 C 2.60 2.60 2.60 0.90 -0.15 53 5 11 +5
29JUN26 360.00 C 2.03 2.03 2.03 0.69 -0.14 53 1 6 0
29JUN26 370.00 C 0.00 0.00 0.00 0.55 -0.09 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.41 -0.10 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.33 -0.06 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.25 -0.06 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.19 -0.04 52 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.15 -0.04 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 110.71 -3.67 63 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 107.81 -5.55 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 105.45 -4.64 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 103.14 -4.13 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 100.79 -5.04 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 98.49 -3.97 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 96.19 -4.86 57 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 94.43 -4.68 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 91.69 -5.19 57 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 89.46 -5.06 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 87.24 -5.07 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 85.08 -5.02 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 82.92 -3.81 56 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 80.82 -4.74 56 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 78.73 -4.61 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 76.64 -3.69 56 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 75.03 -3.25 57 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 73.02 -3.89 57 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 71.02 -3.86 56 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 68.66 -4.22 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 67.16 -3.73 56 0 295 0
29SEP26 152.50 C 0.00 0.00 0.00 65.27 -3.23 56 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 63.01 -3.82 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 61.19 -3.62 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 59.81 -3.52 55 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 57.67 -3.84 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 55.96 -2.96 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 54.28 -3.70 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 53.03 -3.32 54 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 51.42 -3.31 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 49.86 -2.56 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 48.32 -3.10 54 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 46.84 -2.98 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 45.41 -2.46 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.01 -2.96 54 0 23 0
29SEP26 187.50 C 0.00 0.00 0.00 42.64 -2.83 54 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 41.28 -2.94 54 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 40.01 -2.74 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 38.74 -2.72 54 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 37.53 -2.70 53 0 30 0
29SEP26 200.00 C 38.00 38.00 38.00 36.34 -2.66 53 1 451 0
29SEP26 205.00 C 0.00 0.00 0.00 34.07 -2.54 54 0 101 0
29SEP26 210.00 C 0.00 0.00 0.00 32.19 -1.66 54 0 183 0
29SEP26 215.00 C 0.00 0.00 0.00 30.20 -1.61 54 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 28.28 -1.61 54 0 167 0
29SEP26 225.00 C 28.10 28.10 28.10 26.40 -1.70 54 1 212 0
29SEP26 230.00 C 0.00 0.00 0.00 24.75 -1.62 54 0 1,168 0
29SEP26 235.00 C 0.00 0.00 0.00 23.11 -1.61 54 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 21.46 -1.62 54 0 844 0
29SEP26 245.00 C 0.00 0.00 0.00 20.09 -1.36 54 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 18.80 -1.35 54 0 481 0
29SEP26 255.00 C 0.00 0.00 0.00 17.50 -1.35 53 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 16.20 -1.36 53 0 262 0
29SEP26 265.00 C 0.00 0.00 0.00 15.18 -1.11 53 0 202 0
29SEP26 270.00 C 0.00 0.00 0.00 14.19 -1.11 53 0 553 0
29SEP26 275.00 C 0.00 0.00 0.00 13.20 -1.10 53 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 12.20 -1.11 53 0 39 0
29SEP26 285.00 C 12.52 12.52 12.52 11.40 -0.92 53 2 62 0
29SEP26 290.00 C 0.00 0.00 0.00 10.67 -0.87 53 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 9.93 -0.87 53 0 76 0
29SEP26 300.00 C 11.80 11.80 11.80 8.92 -1.15 53 22 584 -1
29SEP26 310.00 C 0.00 0.00 0.00 7.74 -0.90 53 0 257 0
29SEP26 320.00 C 0.00 0.00 0.00 6.71 -0.66 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 5.74 -0.60 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 5.03 -0.48 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.31 -0.49 53 0 213 0
29SEP26 360.00 C 5.49 5.50 5.40 3.73 -0.36 53 8 106 +7
29SEP26 370.00 C 4.90 4.94 4.90 3.25 -0.35 53 4 89 +4
29SEP26 380.00 C 0.00 0.00 0.00 2.77 -0.35 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.41 -0.24 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.10 -0.24 53 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 1.79 -0.24 53 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.55 -0.17 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.36 -0.16 53 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 1.17 -0.16 53 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 1.00 -0.14 53 0 621 0
30DEC26 100.00 C 0.00 0.00 0.00 112.53 -4.25 65 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 109.74 -4.16 61 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 107.53 -3.77 61 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 105.26 -3.69 60 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 103.08 -3.77 60 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 100.84 -4.44 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 98.68 -4.23 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 96.57 -3.85 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 95.06 -3.20 60 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 92.35 -4.04 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 90.28 -4.20 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 88.24 -3.73 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 86.21 -3.70 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 84.22 -4.00 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 82.28 -4.00 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 80.35 -3.77 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 78.87 -3.43 56 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 76.58 -3.79 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 74.74 -3.82 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 72.93 -3.86 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 71.56 -3.47 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 69.41 -3.86 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 66.03 -5.48 50 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 66.02 -3.74 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 64.77 -3.29 54 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 62.76 -3.73 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 61.18 -3.74 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 59.63 -3.72 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 58.49 -3.28 53 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 56.67 -3.53 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 55.20 -3.47 52 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 54.15 -3.09 53 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 52.76 -3.16 53 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 51.41 -2.95 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 50.10 -3.07 53 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 48.81 -2.91 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 47.56 -2.86 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 46.35 -2.78 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 45.15 -2.81 53 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 44.00 -2.76 52 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 42.87 -2.74 53 0 449 0
30DEC26 205.00 C 40.65 40.65 40.65 40.71 -2.55 53 1 250 0
30DEC26 210.00 C 0.00 0.00 0.00 38.67 -2.26 53 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 36.97 -1.63 53 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 35.08 -1.64 53 0 187 0
30DEC26 225.00 C 0.00 0.00 0.00 33.12 -1.83 53 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 31.43 -1.68 53 0 58 0
30DEC26 235.00 C 0.00 0.00 0.00 29.85 -1.68 53 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 28.27 -1.68 53 0 1,599 0
30DEC26 245.00 C 0.00 0.00 0.00 26.69 -1.68 53 0 1,295 0
30DEC26 250.00 C 27.00 27.00 26.00 25.23 -1.56 53 20 242 +13
30DEC26 255.00 C 0.00 0.00 0.00 23.98 -1.42 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 22.74 -1.42 52 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 21.49 -1.42 52 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 20.25 -1.42 52 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 19.18 -1.25 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 18.23 -1.16 52 0 296 0
30DEC26 285.00 C 0.00 0.00 0.00 17.28 -1.17 52 0 32 0
30DEC26 290.00 C 0.00 0.00 0.00 16.33 -1.17 52 0 127 0
30DEC26 295.00 C 0.00 0.00 0.00 15.39 -1.16 52 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 14.52 -1.08 52 0 64 0
30DEC26 310.00 C 0.00 0.00 0.00 13.12 -0.93 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 11.72 -0.93 52 0 3 0
30DEC26 330.00 C 12.05 12.05 12.05 10.13 -1.12 51 2 11 +2
30DEC26 340.00 C 0.00 0.00 0.00 9.16 -0.70 51 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 8.44 -0.45 52 0 70 0
30MAR27 180.00 C 0.00 0.00 0.00 57.59 -3.38 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 56.31 -3.32 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 55.06 -3.23 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 53.85 -3.09 52 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 52.65 -3.03 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 51.49 -3.05 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 50.59 -2.80 52 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 49.23 -3.02 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 48.48 -2.62 52 0 7 0
30MAR27 205.00 C 0.00 0.00 0.00 46.09 -2.73 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 44.29 -2.26 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 42.43 -2.02 52 0 14 0
30MAR27 220.00 C 0.00 0.00 0.00 40.62 -1.95 52 0 29 0
30MAR27 225.00 C 0.00 0.00 0.00 38.72 -2.09 52 0 10 0
30MAR27 230.00 C 0.00 0.00 0.00 36.89 -2.07 52 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 35.35 -1.88 52 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 33.82 -1.88 52 0 72 0
30MAR27 245.00 C 0.00 0.00 0.00 32.29 -1.88 52 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 30.76 -1.88 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 29.28 -1.83 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 28.08 -1.60 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.88 -1.60 52 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 25.68 -1.61 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 24.48 -1.61 52 0 4 0
TOTAL CALL 21,257 129,644 -6,965
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 141 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 137 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 132 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 128 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 120 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 97 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 93 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 89 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 86 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 82 0 169 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 76 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 0.00 74 0 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.03 0.00 74 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 0.04 0.00 72 0 113 0
30MAR26 157.50 P 0.20 0.20 0.20 0.05 0.00 71 5 94 0
30MAR26 160.00 P 0.15 0.15 0.15 0.08 0.00 71 100 756 +66
30MAR26 162.50 P 0.00 0.00 0.00 0.12 +0.01 71 0 145 0
30MAR26 165.00 P 0.00 0.00 0.00 0.17 +0.01 71 0 831 0
30MAR26 167.50 P 0.00 0.00 0.00 0.23 +0.01 70 0 307 0
30MAR26 170.00 P 0.00 0.00 0.00 0.32 +0.02 70 0 561 0
30MAR26 172.50 P 0.00 0.00 0.00 0.45 +0.03 71 0 439 0
30MAR26 175.00 P 0.00 0.00 0.00 0.59 +0.04 70 0 590 0
30MAR26 177.50 P 1.01 1.01 1.01 0.78 +0.02 70 1 1,027 -1
30MAR26 180.00 P 0.90 0.90 0.86 1.06 +0.11 71 3 6,776 -2
30MAR26 182.50 P 0.90 1.60 0.90 1.35 +0.13 71 4 532 -3
30MAR26 185.00 P 1.50 1.50 1.20 1.73 +0.23 71 11 1,259 +8
30MAR26 187.50 P 1.92 2.00 1.85 2.16 +0.30 71 6 971 +2
30MAR26 190.00 P 2.40 2.90 2.28 2.68 +0.38 71 70 1,287 -16
30MAR26 192.50 P 3.16 3.17 2.49 3.12 +0.33 70 34 1,449 0
30MAR26 195.00 P 3.36 4.28 3.00 3.78 +0.38 70 204 1,917 -45
30MAR26 197.50 P 3.00 5.14 3.00 4.56 +0.53 70 266 1,751 -25
30MAR26 200.00 P 5.43 5.63 4.00 5.42 +0.61 70 77 6,069 -53
30MAR26 205.00 P 6.86 6.86 5.61 7.27 +0.69 69 18 858 +8
30MAR26 210.00 P 7.20 10.70 7.20 9.98 +1.23 71 436 1,356 +359
30MAR26 215.00 P 13.75 13.76 13.75 12.53 +1.03 69 20 1,240 0
30MAR26 220.00 P 0.00 0.00 0.00 15.99 +1.40 70 0 4,505 0
30MAR26 225.00 P 16.59 19.50 16.57 19.54 +1.41 70 49 2,293 -19
30MAR26 230.00 P 21.50 24.75 21.50 23.87 +2.42 74 51 2,364 -51
30MAR26 235.00 P 0.00 0.00 0.00 27.56 +2.23 70 0 1,801 0
30MAR26 240.00 P 29.00 32.50 29.00 31.91 +2.42 70 13 364 0
30MAR26 245.00 P 0.00 0.00 0.00 37.52 +3.68 85 0 423 0
30MAR26 250.00 P 0.00 0.00 0.00 42.31 +3.96 90 0 311 0
30MAR26 255.00 P 0.00 0.00 0.00 46.10 +3.70 77 0 122 0
30MAR26 260.00 P 47.70 47.70 47.70 50.65 +2.95 70 3 250 -3
30MAR26 265.00 P 0.00 0.00 0.00 55.68 +3.16 76 0 38 0
30MAR26 270.00 P 0.00 0.00 0.00 60.57 +3.18 77 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 65.46 +3.15 74 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 70.41 +3.16 71 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 75.40 +3.17 0 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 80.40 +3.20 0 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 85.40 +3.20 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 90.72 +3.52 110 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 100.71 +3.51 118 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 110.71 +3.51 126 0 0 -1
30MAR26 330.00 P 0.00 0.00 0.00 120.71 +3.51 133 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 130.71 +3.51 141 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 140.73 +3.53 149 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 150.71 +3.51 154 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 160.71 +3.51 161 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 170.71 +3.51 167 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 180.71 +3.51 173 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 190.71 +3.51 179 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 200.71 +3.51 185 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 210.68 +3.48 189 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 220.71 +3.51 197 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 230.70 +3.50 201 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 240.70 +3.50 206 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.02 0.00 55 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.03 0.00 55 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.05 0.00 56 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.07 0.00 56 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.09 0.00 56 0 24 0
29APR26 137.50 P 0.00 0.00 0.00 0.12 0.00 56 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.16 0.00 56 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.21 0.00 56 0 36 0
29APR26 145.00 P 0.00 0.00 0.00 0.28 +0.02 56 0 106 0
29APR26 147.50 P 0.00 0.00 0.00 0.36 +0.01 56 0 4 0
29APR26 150.00 P 0.00 0.00 0.00 0.45 +0.02 56 0 236 0
29APR26 152.50 P 0.00 0.00 0.00 0.58 +0.03 56 0 9 0
29APR26 155.00 P 0.00 0.00 0.00 0.71 +0.03 56 0 15 0
29APR26 157.50 P 0.00 0.00 0.00 0.92 +0.08 56 0 40 0
29APR26 160.00 P 0.00 0.00 0.00 1.11 +0.05 56 0 124 0
29APR26 162.50 P 0.00 0.00 0.00 1.35 +0.09 56 0 242 0
29APR26 165.00 P 1.70 1.75 1.70 1.64 +0.10 56 4 192 +2
29APR26 167.50 P 0.00 0.00 0.00 1.92 +0.09 56 0 65 0
29APR26 170.00 P 2.06 2.60 2.06 2.31 +0.16 56 620 793 +427
29APR26 172.50 P 2.97 2.97 2.97 2.71 +0.16 56 4 192 0
29APR26 175.00 P 2.89 2.89 2.69 3.16 +0.27 56 32 415 +30
29APR26 177.50 P 0.00 0.00 0.00 3.69 +0.25 56 0 479 0
29APR26 180.00 P 4.00 4.44 4.00 4.22 +0.30 57 15 518 0
29APR26 182.50 P 0.00 0.00 0.00 4.86 +0.40 57 0 276 0
29APR26 185.00 P 4.70 4.70 4.53 5.43 +0.43 56 3 628 +1
29APR26 187.50 P 5.72 5.72 5.72 6.14 +0.42 56 1 743 0
29APR26 190.00 P 6.65 6.65 6.65 6.87 +0.45 56 2,501 3,289 +2,480
29APR26 192.50 P 7.26 7.26 6.20 7.67 +0.49 55 45 577 +45
29APR26 195.00 P 8.25 8.81 8.25 8.55 +0.49 56 4 1,344 +2
29APR26 197.50 P 9.49 9.49 9.49 9.50 +0.50 55 1 418 0
29APR26 200.00 P 9.06 11.00 9.06 10.52 +0.71 55 145 1,025 +81
29APR26 205.00 P 10.49 13.90 10.49 12.79 +0.77 55 43 297 +27
29APR26 210.00 P 12.60 15.50 12.60 15.35 +1.00 55 70 231 -19
29APR26 215.00 P 0.00 0.00 0.00 18.22 +1.22 55 0 327 0
29APR26 220.00 P 18.55 21.50 18.55 21.35 +1.37 56 57 857 -26
29APR26 225.00 P 0.00 0.00 0.00 25.36 +2.02 59 0 684 0
29APR26 230.00 P 0.00 0.00 0.00 28.16 +1.70 56 0 707 0
29APR26 235.00 P 0.00 0.00 0.00 32.57 +2.52 59 0 655 0
29APR26 240.00 P 0.00 0.00 0.00 35.70 +1.96 56 0 1,186 0
29APR26 245.00 P 0.00 0.00 0.00 40.91 +3.26 61 0 569 0
29APR26 250.00 P 0.00 0.00 0.00 44.53 +2.23 59 0 391 0
29APR26 255.00 P 0.00 0.00 0.00 48.87 +2.41 60 0 215 0
29APR26 260.00 P 50.50 50.79 50.50 53.26 +2.47 60 32 813 -23
29APR26 265.00 P 0.00 0.00 0.00 57.74 +3.39 60 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 62.31 +3.46 60 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 66.90 +3.27 60 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 72.13 +3.80 65 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 76.31 +3.95 60 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 81.64 +3.91 66 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 85.99 +3.17 61 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 90.85 +3.57 62 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 101.02 +3.70 69 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 110.84 +3.61 71 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 120.77 +3.57 73 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 130.71 +3.51 76 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 140.73 +3.53 80 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 150.71 +3.51 83 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 160.71 +3.51 87 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 170.71 +3.51 90 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 180.71 +3.51 94 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 190.71 +3.51 97 0 15 0
28MAY26 175.00 P 6.00 6.00 6.00 6.01 +0.57 56 1 157 0
28MAY26 177.50 P 0.00 0.00 0.00 6.61 +0.47 55 0 47 0
28MAY26 180.00 P 8.10 8.16 8.10 7.42 +0.59 56 101 302 -35
28MAY26 182.50 P 0.00 0.00 0.00 8.09 +0.57 55 0 65 0
28MAY26 185.00 P 0.00 0.00 0.00 9.09 +0.73 56 0 192 0
28MAY26 187.50 P 0.00 0.00 0.00 9.96 +0.66 56 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 10.87 +0.70 56 1 69 +1
28MAY26 192.50 P 0.00 0.00 0.00 11.83 +0.76 56 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 12.86 +0.82 56 0 43 0
28MAY26 197.50 P 0.00 0.00 0.00 13.93 +0.84 56 0 33 0
28MAY26 200.00 P 13.91 15.00 13.91 15.06 +0.89 56 7 391 +3
28MAY26 205.00 P 16.22 17.49 16.22 17.53 +0.89 56 32 234 +2
28MAY26 210.00 P 20.48 20.48 18.60 20.23 +1.08 56 18 275 +15
28MAY26 215.00 P 23.06 23.06 23.06 23.13 +1.16 56 15 472 +15
28MAY26 220.00 P 26.95 26.95 24.50 26.28 +1.32 57 16 690 +1
28MAY26 225.00 P 28.47 28.47 28.47 29.60 +1.53 57 30 701 +30
28MAY26 230.00 P 0.00 0.00 0.00 33.10 +1.65 58 0 473 0
28MAY26 235.00 P 0.00 0.00 0.00 36.79 +1.92 58 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 40.53 +3.37 58 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 44.46 +3.67 59 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 48.52 +3.78 59 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 52.64 +3.90 60 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 56.98 +4.09 61 0 233 0
28MAY26 265.00 P 0.00 0.00 0.00 61.33 +4.05 62 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 65.83 +4.47 62 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 70.40 +3.68 64 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 75.00 +4.67 65 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 79.74 +4.17 66 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 84.20 +4.27 66 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 88.88 +3.20 67 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 94.06 +4.87 70 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 103.58 +5.44 72 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 113.18 +5.08 74 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 122.86 +4.10 76 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 2,511 0
29JUN26 102.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.12 +0.02 52 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.16 +0.02 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.20 +0.03 53 0 0 0
29JUN26 115.00 P 0.85 0.85 0.85 0.26 +0.03 53 2 17 -2
29JUN26 117.50 P 0.00 0.00 0.00 0.32 +0.04 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.40 +0.06 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.49 +0.05 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.58 +0.05 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.72 +0.08 53 0 8 0
29JUN26 130.00 P 1.45 1.45 1.45 0.86 +0.09 53 4 13 +4
29JUN26 132.50 P 0.00 0.00 0.00 1.01 +0.10 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.22 +0.14 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.42 +0.13 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.64 +0.15 53 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 1.93 +0.20 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.23 +0.21 53 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 2.52 +0.21 53 0 0 0
29JUN26 150.00 P 3.29 3.29 3.29 2.92 +0.30 53 4 281 +4
29JUN26 152.50 P 0.00 0.00 0.00 3.32 +0.30 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 3.72 +0.32 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 4.20 +0.37 53 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 4.73 +0.42 53 0 2,216 0
29JUN26 162.50 P 0.00 0.00 0.00 5.27 +0.42 53 0 456 0
29JUN26 165.00 P 0.00 0.00 0.00 5.81 +0.42 53 0 233 0
29JUN26 167.50 P 0.00 0.00 0.00 6.50 +0.57 53 0 244 0
29JUN26 170.00 P 0.00 0.00 0.00 7.19 +0.58 53 0 1,602 0
29JUN26 172.50 P 7.23 7.23 7.23 7.89 +0.58 53 4 217 +4
29JUN26 175.00 P 0.00 0.00 0.00 8.87 +0.87 53 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 9.19 +0.47 52 0 275 0
29JUN26 180.00 P 10.43 10.43 10.40 10.18 +0.84 52 31 6,456 +1
29JUN26 182.50 P 0.00 0.00 0.00 10.88 +0.71 52 0 1,064 0
29JUN26 185.00 P 0.00 0.00 0.00 11.94 +0.95 52 0 2,151 0
29JUN26 187.50 P 0.00 0.00 0.00 12.89 +0.75 52 0 170 0
29JUN26 190.00 P 14.08 14.08 14.08 13.87 +0.80 52 1 2,011 +1
29JUN26 192.50 P 0.00 0.00 0.00 14.91 +0.84 52 0 1,951 0
29JUN26 195.00 P 15.13 15.13 15.13 16.00 +0.87 52 30 610 0
29JUN26 197.50 P 0.00 0.00 0.00 17.14 +0.91 51 0 436 0
29JUN26 200.00 P 16.50 19.28 16.34 18.34 +0.96 51 128 5,054 -3
29JUN26 205.00 P 20.16 20.16 20.16 20.89 +1.06 51 1 1,927 +1
29JUN26 210.00 P 23.24 24.14 23.24 23.64 +1.17 51 23 1,252 +7
29JUN26 215.00 P 0.00 0.00 0.00 26.59 +1.28 51 0 445 0
29JUN26 220.00 P 0.00 0.00 0.00 29.72 +1.31 52 0 3,515 0
29JUN26 225.00 P 0.00 0.00 0.00 33.01 +1.39 52 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 36.69 +1.70 53 0 1,175 0
29JUN26 235.00 P 36.71 36.71 36.71 40.29 +3.03 53 15 194 +3
29JUN26 240.00 P 0.00 0.00 0.00 43.99 +2.52 53 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 47.86 +2.76 53 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 51.87 +2.84 53 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 55.90 +3.26 54 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 60.02 +2.70 54 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 63.89 +3.33 53 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 68.48 +3.61 54 0 336 0
29JUN26 275.00 P 0.00 0.00 0.00 72.85 +3.76 54 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 77.13 +3.62 54 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 81.69 +3.04 54 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 86.22 +3.89 55 0 782 0
29JUN26 295.00 P 0.00 0.00 0.00 91.16 +3.42 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 95.37 +4.08 55 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 104.66 +4.19 55 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 113.98 +4.18 55 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 123.59 +4.42 56 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 133.17 +4.22 56 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 142.77 +4.16 55 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 153.01 +4.94 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 162.27 +4.12 56 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 171.90 +3.80 53 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 181.71 +3.99 51 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 191.54 +4.02 48 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 201.39 +3.42 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 211.25 +3.94 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 221.13 +2.94 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 231.67 +4.33 64 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 241.58 +3.54 65 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.58 +0.05 53 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.68 +0.05 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.82 +0.08 53 1 0 -1
29SEP26 107.50 P 0.00 0.00 0.00 0.97 +0.08 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.12 +0.08 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.30 +0.11 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.52 +0.12 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.74 +0.12 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.97 +0.13 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.27 +0.13 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.58 +0.11 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.89 +0.10 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.21 +0.10 53 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 3.64 +0.18 53 0 40 0
29SEP26 135.00 P 0.00 0.00 0.00 4.07 +0.17 53 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 4.49 +0.17 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.92 +0.22 53 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 5.47 +0.34 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 6.04 +0.39 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 6.60 +0.39 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 7.17 +0.39 53 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 7.80 +0.45 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 8.52 +0.53 53 0 301 0
29SEP26 157.50 P 0.00 0.00 0.00 9.25 +0.53 53 0 302 0
29SEP26 160.00 P 0.00 0.00 0.00 10.01 +0.56 53 0 754 0
29SEP26 162.50 P 0.00 0.00 0.00 10.57 +0.40 52 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 11.35 +0.77 52 0 213 0
29SEP26 167.50 P 0.00 0.00 0.00 12.17 +0.80 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 12.98 +0.73 52 0 380 0
29SEP26 172.50 P 13.13 13.13 13.13 13.83 +0.70 52 1 231 0
29SEP26 175.00 P 0.00 0.00 0.00 14.71 +0.69 52 0 259 0
29SEP26 177.50 P 0.00 0.00 0.00 15.64 +0.74 52 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 16.91 +1.10 52 0 4,857 0
29SEP26 182.50 P 16.54 16.54 16.54 18.14 +1.18 52 30 701 +9
29SEP26 185.00 P 0.00 0.00 0.00 18.84 +0.69 51 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 19.91 +0.90 51 0 523 0
29SEP26 190.00 P 20.05 20.05 20.05 20.98 +0.89 51 1 734 0
29SEP26 192.50 P 0.00 0.00 0.00 22.16 +0.93 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 23.42 +1.01 51 0 459 0
29SEP26 197.50 P 0.00 0.00 0.00 24.67 +1.04 51 0 370 0
29SEP26 200.00 P 25.84 25.84 25.84 25.94 +1.01 51 30 1,198 +30
29SEP26 205.00 P 0.00 0.00 0.00 28.57 +1.01 51 1 1,115 0
29SEP26 210.00 P 0.00 0.00 0.00 31.42 +1.07 51 0 262 0
29SEP26 215.00 P 0.00 0.00 0.00 34.41 +1.14 51 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 37.53 +1.19 51 0 214 0
29SEP26 225.00 P 0.00 0.00 0.00 40.78 +1.24 52 0 355 0
29SEP26 230.00 P 43.55 43.55 42.40 44.04 +1.18 51 60 781 +12
29SEP26 235.00 P 0.00 0.00 0.00 47.73 +2.68 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 51.09 +2.77 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 55.06 +3.37 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 58.90 +2.00 53 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 63.13 +3.78 54 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 67.06 +3.69 54 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 69.28 +2.00 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 74.65 +2.98 53 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 78.72 +2.81 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 82.91 +2.87 54 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 87.05 +2.85 54 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 91.30 +3.54 53 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 95.62 +2.92 54 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 99.91 +3.67 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 109.21 +3.53 55 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 118.19 +2.73 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 127.29 +3.80 55 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 136.51 +4.37 56 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 145.82 +4.43 56 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 155.21 +3.02 56 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 164.69 +4.72 56 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 174.20 +4.09 56 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 183.79 +3.90 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 193.42 +4.54 57 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 203.11 +4.20 57 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 212.79 +4.13 56 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 222.56 +4.19 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 232.34 +4.07 57 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 242.15 +3.80 57 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.45 +0.11 52 0 168 0
30DEC26 102.50 P 0.00 0.00 0.00 1.68 +0.11 52 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.92 +0.11 52 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.16 +0.11 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.46 +0.17 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.79 +0.17 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.13 +0.17 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.47 +0.18 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.85 +0.22 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 4.31 +0.26 52 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 4.77 +0.26 52 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 5.23 +0.29 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.69 +0.36 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 6.26 +0.51 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.79 +0.59 52 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 7.29 +0.45 52 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 7.86 +0.50 52 0 361 0
30DEC26 142.50 P 0.00 0.00 0.00 8.43 +0.49 51 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 9.11 +0.60 51 0 226 0
30DEC26 147.50 P 0.00 0.00 0.00 9.69 +0.56 51 0 51 0
30DEC26 150.00 P 0.00 0.00 0.00 10.45 +0.60 51 0 969 0
30DEC26 152.50 P 0.00 0.00 0.00 11.17 +0.60 51 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 11.93 +0.63 51 0 621 0
30DEC26 157.50 P 0.00 0.00 0.00 12.72 +0.69 51 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 13.53 +0.70 51 0 506 0
30DEC26 162.50 P 0.00 0.00 0.00 14.38 +0.65 51 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 15.28 +0.65 51 0 364 0
30DEC26 167.50 P 0.00 0.00 0.00 16.18 +0.65 51 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 17.09 +0.65 51 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 18.05 +0.70 51 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 19.14 +0.84 50 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 20.23 +0.84 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 21.32 +0.84 50 0 1,271 0
30DEC26 182.50 P 0.00 0.00 0.00 22.41 +0.84 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 23.51 +0.85 50 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 24.61 +0.85 50 0 174 0
30DEC26 190.00 P 0.00 0.00 0.00 25.83 +0.97 50 0 142 0
30DEC26 192.50 P 0.00 0.00 0.00 27.11 +1.06 50 0 344 0
30DEC26 195.00 P 0.00 0.00 0.00 28.39 +1.06 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 29.68 +1.07 50 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 30.96 +1.06 50 0 1,448 0
30DEC26 205.00 P 33.51 33.51 33.51 33.61 +0.97 50 30 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 36.51 +1.02 50 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 39.53 +1.06 50 0 259 0
30DEC26 220.00 P 0.00 0.00 0.00 42.67 +1.12 50 0 247 0
30DEC26 225.00 P 0.00 0.00 0.00 45.92 +1.17 50 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 49.42 +1.37 51 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 52.90 +2.68 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 56.39 +2.39 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 60.00 +2.79 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 63.70 +2.87 51 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 67.43 +2.89 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 71.38 +3.07 52 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 75.27 +3.15 52 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 79.19 +3.17 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 83.20 +3.22 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 87.24 +3.31 52 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 91.59 +3.62 53 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 95.75 +3.04 53 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 99.94 +3.25 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 104.17 +3.82 53 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 112.74 +4.07 53 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 121.47 +4.21 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 130.32 +3.51 54 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 139.26 +3.75 54 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 148.36 +3.67 54 0 24 0
30MAR27 180.00 P 24.00 24.70 24.00 24.94 +0.70 50 11 46 +11
30MAR27 182.50 P 0.00 0.00 0.00 26.21 +0.86 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.18 +0.71 50 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 28.41 +0.82 50 0 60 0
30MAR27 190.00 P 0.00 0.00 0.00 29.69 +0.90 49 0 7 0
30MAR27 192.50 P 0.00 0.00 0.00 30.99 +0.90 49 0 30 0
30MAR27 195.00 P 0.00 0.00 0.00 32.29 +0.90 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.59 +0.90 49 0 0 0
30MAR27 200.00 P 33.50 33.50 33.50 34.91 +0.92 49 10 41 +10
30MAR27 205.00 P 0.00 0.00 0.00 37.76 +1.15 50 0 36 0
30MAR27 210.00 P 0.00 0.00 0.00 40.67 +1.26 49 0 44 0
30MAR27 215.00 P 43.78 43.78 43.78 43.68 +1.17 49 1 9 +1
30MAR27 220.00 P 0.00 0.00 0.00 46.84 +1.25 50 0 7 0
30MAR27 225.00 P 0.00 0.00 0.00 50.08 +1.30 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 54.34 +2.27 51 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 57.37 +1.00 51 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 59.53 +1.43 49 0 20 0
30MAR27 245.00 P 0.00 0.00 0.00 64.28 +1.74 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 67.93 +2.98 51 0 20 0
30MAR27 255.00 P 0.00 0.00 0.00 71.65 +2.53 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 75.43 +2.63 51 0 60 0
30MAR27 265.00 P 76.37 76.37 76.37 79.25 +2.83 51 1 1 +1
30MAR27 270.00 P 0.00 0.00 0.00 83.12 +3.23 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 87.03 +2.88 51 0 1 0
TOTAL PUT 5,589 155,515 +3,376
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$ 16.63
30MAR26 8.50 C 0.00 0.00 0.00 8.14 +0.27 154 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.89 +0.25 147 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.64 +0.25 140 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.39 +0.26 134 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.14 +0.23 127 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.89 +0.29 121 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.64 +0.29 115 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.14 +0.25 103 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.64 +0.29 92 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.14 +0.25 82 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.64 +0.25 71 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.14 +0.29 61 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.64 +0.32 52 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.14 +0.32 42 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.64 +0.31 31 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.14 +0.30 0 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 1.65 +0.28 32 0 243 0
30MAR26 15.50 C 0.00 0.00 0.00 1.15 +0.23 23 0 92 0
30MAR26 16.00 C 0.00 0.00 0.00 0.73 +0.18 28 0 54 0
30MAR26 16.50 C 0.32 0.32 0.32 0.40 +0.12 29 25 379 0
30MAR26 17.00 C 0.00 0.00 0.00 0.20 +0.07 31 0 343 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 +0.04 34 0 778 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 510 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 1,106 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,718 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 103 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 134 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.16 +0.23 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.66 +0.26 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.17 +0.26 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.67 +0.26 42 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.18 +0.25 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.70 +0.22 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.16 +0.16 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.75 +0.29 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.31 +0.28 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.89 +0.25 37 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.46 +0.19 34 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.12 +0.16 34 0 60 0
29APR26 16.50 C 0.00 0.00 0.00 0.83 +0.13 33 0 215 0
29APR26 17.00 C 0.00 0.00 0.00 0.61 +0.11 34 0 1,547 0
29APR26 17.50 C 0.32 0.32 0.32 0.44 +0.09 34 5 1,563 0
29APR26 18.00 C 0.24 0.24 0.24 0.31 +0.07 35 5 753 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 +0.05 35 0 734 0
29APR26 19.00 C 0.11 0.11 0.09 0.14 +0.03 35 110 10,955 -1
29APR26 19.50 C 0.08 0.08 0.08 0.09 +0.02 35 250 1,820 +49
29APR26 20.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 590 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.18 +0.18 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.68 +0.17 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.18 +0.21 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.69 +0.17 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.20 +0.25 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.70 +0.22 31 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.25 +0.18 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.80 +0.17 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.31 +0.17 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.97 +0.20 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.58 +0.17 33 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.26 +0.15 33 0 0 0
28MAY26 16.50 C 0.93 0.93 0.93 0.98 +0.11 33 2 342 +2
28MAY26 17.00 C 0.00 0.00 0.00 0.78 +0.12 34 0 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 0.62 +0.14 35 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.49 +0.15 36 0 862 0
28MAY26 18.50 C 0.00 0.00 0.00 0.38 +0.15 36 0 248 0
28MAY26 19.00 C 0.00 0.00 0.00 0.31 +0.16 38 0 471 0
28MAY26 19.50 C 0.00 0.00 0.00 0.25 +0.15 39 0 120 0
28MAY26 20.00 C 0.00 0.00 0.00 0.20 +0.14 40 0 300 0
28MAY26 21.00 C 0.06 0.06 0.06 0.13 +0.11 41 6 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.08 +0.07 42 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.17 +0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.92 +0.19 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.67 +0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.18 +0.15 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.68 +0.16 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.19 +0.18 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.70 +0.18 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.21 +0.18 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.70 +0.15 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.28 +0.19 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.80 +0.14 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.43 +0.24 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.05 +0.22 35 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.76 +0.26 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.36 +0.14 33 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 1.10 +0.12 33 0 330 0
29JUN26 17.00 C 0.00 0.00 0.00 0.89 +0.11 33 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.72 +0.10 34 0 548 0
29JUN26 18.00 C 0.00 0.00 0.00 0.58 +0.09 34 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 +0.09 35 0 684 0
29JUN26 19.00 C 0.29 0.29 0.29 0.38 +0.09 35 30 113 +30
29JUN26 19.50 C 0.00 0.00 0.00 0.30 +0.08 35 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 +0.08 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.07 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.06 38 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 +0.04 38 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.18 +0.15 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.68 +0.16 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.19 +0.18 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.71 +0.19 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.21 +0.13 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.70 +0.05 24 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 +0.02 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.92 +0.06 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.59 +0.08 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.36 +0.18 34 0 0 0
29SEP26 15.50 C 1.76 1.76 1.76 2.02 +0.16 33 30 30 +30
29SEP26 16.00 C 0.00 0.00 0.00 1.78 +0.15 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.57 +0.15 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.37 +0.12 35 0 90 0
29SEP26 17.50 C 1.01 1.01 1.01 1.22 +0.13 35 30 180 +30
29SEP26 18.00 C 0.82 0.82 0.82 1.07 +0.11 36 10 96 +10
29SEP26 18.50 C 0.80 0.80 0.80 0.95 +0.11 36 30 337 +30
29SEP26 19.00 C 0.00 0.00 0.00 0.83 +0.09 36 0 63 0
29SEP26 19.50 C 0.00 0.00 0.00 0.75 +0.10 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.66 +0.09 37 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 +0.08 38 0 47 0
29SEP26 22.00 C 0.00 0.00 0.00 0.41 +0.07 39 0 145 0
29SEP26 23.00 C 0.00 0.00 0.00 0.33 +0.06 40 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 +0.06 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 +0.05 41 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 +0.05 42 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.18 +0.15 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.69 +0.17 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.19 +0.18 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.71 +0.14 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.21 +0.06 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.83 +0.08 29 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.47 +0.08 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.15 +0.11 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.95 +0.20 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.66 +0.19 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.34 +0.18 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 +0.17 33 0 0 0
30DEC26 16.50 C 1.69 1.69 1.69 1.91 +0.17 33 30 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.72 +0.15 34 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 +0.14 34 0 146 0
30DEC26 18.00 C 1.20 1.20 1.20 1.41 +0.13 35 30 213 +30
30DEC26 18.50 C 0.00 0.00 0.00 1.27 +0.11 35 0 153 0
30DEC26 19.00 C 0.00 0.00 0.00 1.16 +0.11 35 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 +0.09 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.95 +0.08 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.78 +0.07 37 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 +0.07 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 +0.05 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.46 +0.04 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.39 +0.03 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 0.00 44 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.19 +0.16 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.72 +0.20 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.19 +0.18 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.74 +0.10 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.34 +0.09 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.00 +0.09 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.68 +0.12 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.37 +0.12 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.10 +0.17 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.84 +0.15 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.61 +0.17 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.39 +0.17 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.19 +0.16 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.00 +0.15 33 0 66 0
30MAR27 17.50 C 0.00 0.00 0.00 1.83 +0.13 33 0 66 0
30MAR27 18.00 C 0.00 0.00 0.00 1.69 +0.14 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.54 +0.12 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.42 +0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.30 +0.10 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.19 +0.09 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.02 +0.08 35 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.86 +0.06 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.74 +0.06 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 +0.04 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.55 +0.04 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
TOTAL CALL 593 55,870 +210
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 171 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 139 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 859 0
30MAR26 15.50 P 0.12 0.12 0.12 0.05 -0.06 35 5 2,414 0
30MAR26 16.00 P 0.24 0.24 0.24 0.12 -0.12 32 45 1,480 +45
30MAR26 16.50 P 0.45 0.46 0.45 0.28 -0.19 31 120 1,243 -21
30MAR26 17.00 P 0.88 0.88 0.88 0.59 -0.23 34 2 1,388 0
30MAR26 17.50 P 1.07 1.07 1.07 0.99 -0.25 38 2 994 0
30MAR26 18.00 P 0.00 0.00 0.00 1.41 -0.30 36 0 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 1.88 -0.31 36 0 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 2.37 -0.32 0 0 778 0
30MAR26 19.50 P 0.00 0.00 0.00 2.87 -0.32 0 0 460 0
30MAR26 20.00 P 0.00 0.00 0.00 3.44 -0.25 77 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 4.45 -0.24 95 0 75 0
30MAR26 22.00 P 0.00 0.00 0.00 5.44 -0.25 106 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 6.45 -0.24 122 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.47 -0.22 140 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.47 -0.22 151 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.48 -0.21 165 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.42 -0.27 154 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.56 -0.13 206 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.48 -0.21 195 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.45 -0.24 194 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.49 -0.20 216 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.46 -0.23 214 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.55 -0.14 250 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.51 -0.18 247 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 44 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 222 0
29APR26 14.50 P 0.16 0.16 0.16 0.14 -0.05 38 25 373 0
29APR26 15.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 281 0
29APR26 15.50 P 0.40 0.40 0.36 0.34 -0.09 37 65 373 +55
29APR26 16.00 P 0.59 0.59 0.53 0.50 -0.11 36 70 576 +50
29APR26 16.50 P 0.87 0.87 0.87 0.70 -0.15 35 10 523 0
29APR26 17.00 P 0.00 0.00 0.00 0.98 -0.17 36 0 1,143 0
29APR26 17.50 P 0.00 0.00 0.00 1.31 -0.19 36 0 1,990 0
29APR26 18.00 P 0.00 0.00 0.00 1.64 -0.25 35 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 2.05 -0.26 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.48 -0.28 36 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 3.02 -0.20 44 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.50 -0.20 47 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.51 -0.18 56 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.53 -0.16 65 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.48 -0.21 68 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.49 -0.20 75 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.53 -0.16 86 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.51 -0.18 90 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.54 -0.15 99 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.56 -0.13 106 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.58 -0.11 114 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.48 -0.21 106 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.58 -0.11 124 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.49 -0.20 117 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 -0.01 40 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.05 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.07 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 -0.08 36 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.22 -0.09 35 0 9 0
28MAY26 14.50 P 0.00 0.00 0.00 0.33 -0.10 35 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.47 -0.12 35 0 103 0
28MAY26 15.50 P 0.00 0.00 0.00 0.66 -0.13 35 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.88 -0.15 35 0 729 0
28MAY26 16.50 P 0.00 0.00 0.00 1.15 -0.17 35 0 985 0
28MAY26 17.00 P 0.00 0.00 0.00 1.48 -0.17 36 0 460 0
28MAY26 17.50 P 0.00 0.00 0.00 1.83 -0.16 36 0 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 2.27 -0.10 39 0 925 0
28MAY26 18.50 P 0.00 0.00 0.00 2.70 0.00 41 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.14 0.00 42 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 3.60 -0.05 45 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.03 -0.05 44 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.02 -0.05 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.03 +0.03 58 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.02 +0.02 63 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.00 +0.02 67 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.01 +0.04 73 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.99 +0.03 76 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.89 -0.06 72 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.93 -0.03 80 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.92 -0.02 83 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.88 -0.06 83 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.03 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 -0.05 36 0 270 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 -0.06 36 0 81 0
29JUN26 14.00 P 0.39 0.39 0.39 0.36 -0.06 36 30 316 -30
29JUN26 14.50 P 0.00 0.00 0.00 0.49 -0.07 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 0.65 -0.08 35 0 418 0
29JUN26 15.50 P 0.00 0.00 0.00 0.84 -0.10 35 0 464 0
29JUN26 16.00 P 0.00 0.00 0.00 1.07 -0.12 35 0 1,513 0
29JUN26 16.50 P 0.00 0.00 0.00 1.34 -0.14 35 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.64 -0.17 35 0 528 0
29JUN26 17.50 P 0.00 0.00 0.00 1.98 -0.18 35 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 2.33 -0.20 35 0 1,906 0
29JUN26 18.50 P 0.00 0.00 0.00 2.72 -0.16 35 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.23 -0.07 39 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.67 0.00 40 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.09 -0.04 40 0 206 0
29JUN26 21.00 P 0.00 0.00 0.00 5.07 -0.04 45 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.04 0.00 49 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.02 -0.02 53 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.00 +0.02 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.01 +0.01 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.99 0.00 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.97 +0.02 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.93 -0.05 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.99 +0.05 75 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.91 -0.08 72 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.89 -0.06 74 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.87 -0.05 75 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.87 -0.08 78 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.94 +0.04 87 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.05 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.07 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 -0.10 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.12 33 0 14 0
29SEP26 13.00 P 0.49 0.49 0.49 0.35 -0.13 34 20 30 +20
29SEP26 13.50 P 0.69 0.69 0.69 0.48 -0.13 34 30 38 +30
29SEP26 14.00 P 0.84 0.85 0.78 0.63 -0.16 34 160 195 +125
29SEP26 14.50 P 1.05 1.05 0.94 0.81 -0.17 35 320 375 +285
29SEP26 15.00 P 0.00 0.00 0.00 1.03 -0.16 35 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.27 -0.17 36 0 452 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 -0.18 36 0 354 0
29SEP26 16.50 P 0.00 0.00 0.00 1.83 -0.17 36 0 244 0
29SEP26 17.00 P 0.00 0.00 0.00 2.14 -0.19 37 0 610 0
29SEP26 17.50 P 0.00 0.00 0.00 2.49 -0.12 38 0 166 0
29SEP26 18.00 P 0.00 0.00 0.00 2.85 -0.21 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.24 -0.21 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.63 -0.23 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.05 -0.23 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.47 -0.24 41 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.36 -0.24 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.28 -0.23 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.22 -0.21 47 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.19 -0.19 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.17 -0.16 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.13 -0.17 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.11 -0.16 57 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.08 -0.16 58 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.06 -0.16 60 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.04 -0.16 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.02 -0.17 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.01 -0.16 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.00 -0.15 67 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.98 -0.16 68 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.06 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 -0.07 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.09 33 0 341 0
30DEC26 13.00 P 0.76 0.76 0.76 0.53 -0.10 33 30 295 +30
30DEC26 13.50 P 0.00 0.00 0.00 0.68 -0.11 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 -0.11 34 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 -0.13 34 0 435 0
30DEC26 15.00 P 0.00 0.00 0.00 1.28 -0.14 34 0 708 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 -0.14 35 0 759 0
30DEC26 16.00 P 2.08 2.08 2.08 1.80 -0.15 35 12 895 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 -0.15 36 0 1,228 0
30DEC26 17.00 P 0.00 0.00 0.00 2.41 -0.17 36 0 682 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 -0.19 36 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 -0.20 37 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 -0.22 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.86 -0.22 38 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.26 -0.24 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.68 -0.24 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.53 -0.25 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.43 -0.18 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 -0.16 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.30 -0.17 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.25 -0.15 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.19 -0.17 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.15 -0.16 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.11 -0.16 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.08 -0.16 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.06 -0.16 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.04 -0.16 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.02 -0.16 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.00 -0.16 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.98 -0.17 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.07 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.09 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.09 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 -0.10 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 -0.12 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.67 -0.13 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.84 -0.13 33 0 200 0
30MAR27 14.00 P 1.26 1.26 1.26 1.03 -0.14 33 30 265 +30
30MAR27 14.50 P 0.00 0.00 0.00 1.24 -0.15 33 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.47 -0.16 34 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.73 -0.16 34 0 53 0
30MAR27 16.00 P 0.00 0.00 0.00 2.00 -0.16 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.31 -0.15 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 2.62 -0.17 35 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 2.95 -0.19 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.30 -0.20 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 -0.21 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.04 -0.22 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.44 -0.22 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.83 -0.25 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.68 -0.23 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.55 -0.21 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.45 -0.19 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.38 -0.13 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.31 -0.12 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.24 -0.16 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.19 -0.16 46 0 0 0
TOTAL PUT 976 65,433 +619
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 5.98
30MAR26 2.30 C 0.00 0.00 0.00 3.70 -0.06 299 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.59 -0.07 254 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.51 -0.05 297 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.40 -0.07 263 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.29 -0.08 223 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.20 -0.07 242 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.11 -0.06 250 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.03 -0.04 268 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.89 -0.08 186 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.79 -0.08 178 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.69 -0.08 169 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.59 -0.08 162 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.49 -0.08 154 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.40 -0.07 168 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.31 -0.06 175 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.20 -0.07 152 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.98 -0.09 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.92 -0.05 153 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.80 -0.07 123 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.70 -0.07 116 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.61 -0.06 120 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.51 -0.06 113 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.40 -0.07 95 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.30 -0.07 89 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.22 -0.05 99 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.12 -0.05 92 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.01 -0.06 78 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.74 -0.09 44 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.52 -0.07 49 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.33 -0.06 49 0 45 0
30MAR26 6.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 147 0
30MAR26 6.25 C 0.15 0.15 0.08 0.09 -0.03 48 4 129 +1
30MAR26 6.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 515 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 201 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 860 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 424 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 278 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 125 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 137 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 143 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 175 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 193 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.62 -0.05 60 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.53 -0.05 61 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.44 -0.04 61 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.33 -0.04 53 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.24 -0.04 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.15 -0.04 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.05 -0.05 48 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.83 -0.03 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.63 -0.05 42 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.46 -0.06 41 0 22 0
29APR26 6.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 692 0
29APR26 6.25 C 0.00 0.00 0.00 0.22 -0.03 41 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.09 -0.03 40 0 175 0
29APR26 7.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 427 0
29APR26 7.25 C 0.04 0.04 0.04 0.04 -0.01 43 30 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 121 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 114 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.63 -0.07 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.54 -0.05 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.45 -0.06 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.36 -0.05 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.27 -0.05 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.19 -0.04 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.09 -0.06 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.56 -0.05 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.42 -0.06 40 0 16 0
28MAY26 6.25 C 0.00 0.00 0.00 0.32 -0.03 40 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.24 -0.03 41 0 252 0
28MAY26 6.75 C 0.00 0.00 0.00 0.17 -0.03 40 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.12 -0.03 40 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.09 -0.02 41 0 33 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 75 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.02 40 0 111 0
28MAY26 8.00 C 0.05 0.05 0.05 0.03 -0.01 41 30 91 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.52 -0.05 58 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.44 -0.05 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.33 -0.05 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.23 -0.05 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.13 -0.06 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.04 -0.05 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.94 -0.06 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.85 -0.05 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.77 -0.04 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.66 -0.06 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.57 -0.06 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.48 -0.06 44 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.40 -0.05 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.31 -0.05 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.22 -0.06 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.14 -0.06 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.96 -0.04 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.78 -0.05 40 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.63 -0.06 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.50 -0.05 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.40 -0.03 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 -0.03 40 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 -0.04 40 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.03 40 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.08 -0.02 40 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 -0.02 39 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.75 -0.03 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.66 -0.04 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.58 -0.04 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.51 -0.04 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 -0.04 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.36 -0.04 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.29 -0.04 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.13 -0.04 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.99 -0.03 42 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 -0.04 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 -0.05 41 0 75 0
29SEP26 6.25 C 0.00 0.00 0.00 0.61 -0.05 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.53 -0.04 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.45 -0.04 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.02 42 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.01 42 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.84 -0.04 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.77 -0.03 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.70 -0.04 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.62 -0.04 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.55 -0.04 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 -0.05 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.42 -0.05 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.28 -0.03 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.13 -0.04 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 -0.05 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 -0.05 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 -0.05 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.04 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 -0.03 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.03 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.04 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 -0.03 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.03 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.02 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.02 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.95 -0.03 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.88 -0.03 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.80 -0.04 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.74 -0.03 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.67 -0.05 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.61 -0.05 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.55 -0.03 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.41 -0.02 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.27 -0.03 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 -0.03 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.01 -0.06 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.92 -0.04 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.82 -0.04 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.03 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 -0.04 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.36 -0.02 41 0 1 0
TOTAL CALL 64 9,417 +1
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 272 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 250 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 240 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 220 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 211 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 162 0 4 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 0.00 146 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 125 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 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 48 0 191 0
30MAR26 5.50 P 0.02 0.02 0.02 0.03 0.00 46 4 204 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 0.00 44 0 389 0
30MAR26 6.00 P 0.00 0.00 0.00 0.19 +0.02 45 0 583 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 +0.03 43 0 373 0
30MAR26 6.50 P 0.00 0.00 0.00 0.55 +0.06 45 0 212 0
30MAR26 6.75 P 0.00 0.00 0.00 0.78 +0.07 47 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 1.02 +0.06 0 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.27 +0.08 0 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.52 +0.08 0 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.02 +0.08 0 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.77 +0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.27 +0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.77 +0.07 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.02 +0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.52 +0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.52 +0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.02 +0.08 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.52 +0.08 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 40 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 62 0
29APR26 5.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 155 0
29APR26 5.75 P 0.00 0.00 0.00 0.20 +0.01 39 0 127 0
29APR26 6.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 763 0
29APR26 6.25 P 0.00 0.00 0.00 0.47 +0.04 40 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.64 +0.05 39 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.83 +0.02 38 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.03 +0.04 31 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.28 +0.05 37 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.53 +0.06 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28MAY26 4.70 P 0.04 0.04 0.04 0.04 0.00 41 1 1 +1
28MAY26 4.80 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 0.00 40 0 30 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 62 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 +0.01 41 0 103 0
28MAY26 5.50 P 0.00 0.00 0.00 0.20 +0.02 40 0 29 0
28MAY26 5.75 P 0.00 0.00 0.00 0.29 +0.02 39 0 95 0
28MAY26 6.00 P 0.00 0.00 0.00 0.41 +0.03 39 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.54 +0.03 38 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.73 +0.06 40 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.89 +0.02 37 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.09 +0.02 37 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.32 +0.04 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.56 +0.05 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.79 +0.05 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.77 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 40 0 34 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 +0.01 39 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 +0.01 40 0 119 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.03 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 +0.03 40 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 +0.04 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.81 +0.03 39 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 1.00 +0.03 40 0 160 0
29JUN26 7.00 P 0.00 0.00 0.00 1.20 +0.03 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.42 +0.05 42 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.63 +0.04 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.85 +0.05 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.08 +0.04 42 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.31 +0.04 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.55 +0.05 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.79 +0.05 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.03 +0.05 43 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.28 +0.06 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.52 +0.05 0 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.02 +0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.52 +0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.52 +0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 0.00 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.01 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.01 42 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.01 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 +0.02 42 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.02 42 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.02 41 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.03 41 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.85 +0.02 41 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 1.01 +0.04 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.20 +0.06 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.37 +0.03 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 +0.08 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.76 +0.03 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.97 +0.04 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.18 +0.04 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.40 +0.04 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 +0.04 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 +0.04 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 +0.05 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.32 +0.04 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.56 +0.06 43 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.80 +0.06 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.04 +0.06 44 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.52 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.02 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.52 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.02 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.52 +0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.01 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.02 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.02 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.01 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 +0.02 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 +0.03 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 +0.04 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.14 +0.03 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 +0.05 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.49 +0.05 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.68 +0.04 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.86 +0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.07 +0.04 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 +0.03 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 +0.04 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.71 +0.06 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.92 +0.05 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.14 +0.03 41 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.36 +0.03 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.01 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.01 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.02 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.02 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 +0.02 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 +0.02 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 +0.02 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 +0.03 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 +0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.24 +0.03 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.41 +0.04 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.58 +0.05 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.77 +0.04 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.96 +0.07 41 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.14 +0.03 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.35 +0.03 41 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.56 +0.04 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 +0.04 41 0 2 0
TOTAL PUT 5 6,517 +1
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$ 2.00
30MAR26 0.85 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.00 -0.03 0 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.90 -0.03 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.70 -0.03 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.60 -0.03 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.55 -0.03 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.50 -0.03 0 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.40 -0.03 0 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.35 -0.03 0 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.30 -0.04 0 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.25 -0.04 0 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.21 -0.03 52 0 15 0
30MAR26 1.85 C 0.00 0.00 0.00 0.17 -0.04 54 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.15 -0.01 70 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.11 -0.02 62 0 1 0
30MAR26 2.00 C 0.08 0.08 0.07 0.08 -0.02 60 11 79 -2
30MAR26 2.10 C 0.06 0.06 0.04 0.04 -0.03 58 35 66 +22
30MAR26 2.20 C 0.02 0.02 0.02 0.02 -0.01 61 4 118 -3
30MAR26 2.30 C 0.02 0.02 0.02 0.01 -0.01 63 5 122 +5
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 77 0 68 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 90 0 401 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 101 0 248 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 112 0 243 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 123 0 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 132 0 125 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 142 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 151 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 159 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 167 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 182 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 189 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 203 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 209 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 215 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 221 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 227 0 31 0
29APR26 1.55 C 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.41 -0.03 42 0 0 0
29APR26 1.65 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
29APR26 1.80 C 0.29 0.29 0.25 0.25 -0.03 48 26 23 -2
29APR26 1.85 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.19 -0.03 50 0 1 0
29APR26 1.95 C 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 7 0
29APR26 2.10 C 0.11 0.11 0.11 0.10 -0.02 52 5 49 +5
29APR26 2.20 C 0.07 0.07 0.07 0.07 -0.02 53 11 131 0
29APR26 2.30 C 0.00 0.00 0.00 0.05 -0.02 54 0 190 0
29APR26 2.40 C 0.05 0.05 0.05 0.04 -0.01 58 1 644 0
29APR26 2.50 C 0.04 0.04 0.04 0.02 -0.01 53 1 223 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 -0.01 50 0 52 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29APR26 3.00 C 0.01 0.01 0.01 0.01 0.00 70 1 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
28MAY26 1.55 C 0.00 0.00 0.00 0.48 -0.03 50 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.44 -0.03 51 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.40 -0.03 51 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.37 -0.02 54 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.33 -0.03 52 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.24 -0.02 53 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.19 -0.02 53 0 6 0
28MAY26 2.10 C 0.00 0.00 0.00 0.15 -0.02 54 0 34 0
28MAY26 2.20 C 0.00 0.00 0.00 0.12 -0.02 55 0 2 0
28MAY26 2.30 C 0.10 0.10 0.10 0.10 -0.01 57 2 213 0
28MAY26 2.40 C 0.00 0.00 0.00 0.07 -0.01 55 0 388 0
28MAY26 2.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.04 -0.01 55 0 18 0
28MAY26 2.70 C 0.00 0.00 0.00 0.03 -0.01 55 0 9 0
28MAY26 2.80 C 0.00 0.00 0.00 0.02 -0.01 54 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.00 -0.04 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.81 -0.03 43 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.76 -0.04 39 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.71 -0.04 34 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.67 -0.03 48 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.62 -0.04 44 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.58 -0.04 48 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.51 -0.02 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.47 -0.02 53 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.43 -0.03 52 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.40 -0.02 53 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.37 -0.02 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.33 -0.03 52 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.31 -0.02 54 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.28 -0.02 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.25 -0.03 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.23 -0.02 53 0 7 0
29JUN26 2.10 C 0.00 0.00 0.00 0.20 -0.01 56 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.16 -0.02 55 0 23 0
29JUN26 2.30 C 0.15 0.15 0.15 0.14 -0.01 57 1 51 -1
29JUN26 2.40 C 0.00 0.00 0.00 0.11 -0.01 56 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 165 0
29JUN26 2.60 C 0.00 0.00 0.00 0.07 -0.01 55 0 115 0
29JUN26 2.70 C 0.00 0.00 0.00 0.06 -0.01 57 0 63 0
29JUN26 2.80 C 0.07 0.07 0.07 0.05 0.00 57 6 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.04 0.00 57 0 29 0
29JUN26 3.00 C 0.00 0.00 0.00 0.03 0.00 56 0 2,626 0
29JUN26 3.10 C 0.00 0.00 0.00 0.02 0.00 54 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.64 -0.03 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.61 -0.02 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.57 -0.03 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.54 -0.02 54 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.51 -0.03 54 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.48 -0.02 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 -0.02 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.43 -0.02 56 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.38 -0.02 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.36 -0.02 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.34 -0.02 57 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.30 -0.02 57 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 0.27 -0.02 58 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 -0.02 58 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.21 -0.02 58 0 200 0
29SEP26 2.50 C 0.20 0.20 0.20 0.19 -0.01 59 1 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.16 -0.02 57 0 69 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 -0.02 57 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.13 -0.01 59 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.11 -0.01 58 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 23 0
29SEP26 3.10 C 0.00 0.00 0.00 0.09 -0.01 59 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.08 -0.01 59 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.01 59 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.01 58 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.01 57 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.01 56 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.01 54 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.01 51 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30DEC26 1.45 C 0.00 0.00 0.00 0.69 -0.02 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.65 -0.03 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.62 -0.02 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.59 -0.02 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.56 -0.02 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.54 -0.02 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 -0.02 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.49 -0.02 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.46 -0.02 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.44 -0.02 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.40 -0.02 54 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.37 -0.01 56 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.33 -0.03 55 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.30 -0.02 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.27 -0.03 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 -0.02 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.22 -0.02 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.20 -0.02 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 -0.02 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 -0.02 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 -0.01 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 -0.02 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.01 55 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 54 0 15 0
30DEC26 3.90 C 0.11 0.11 0.11 0.05 -0.01 53 2 14 0
30MAR27 1.55 C 0.00 0.00 0.00 0.67 -0.02 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.61 -0.02 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.59 -0.02 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.56 -0.02 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.54 -0.02 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.52 -0.02 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.50 -0.02 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.46 -0.02 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.39 -0.02 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.36 -0.02 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.33 -0.02 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.30 -0.02 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.27 -0.03 54 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
30MAR27 2.80 C 0.24 0.24 0.24 0.23 -0.02 54 3 5 +3
30MAR27 2.90 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.19 -0.02 54 0 2 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
30MAR27 3.50 C 0.18 0.18 0.18 0.13 -0.01 55 2 2 +2
TOTAL CALL 117 12,369 +29
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 295 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 277 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 260 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 244 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 229 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 215 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 201 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 188 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 175 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 151 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 139 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 106 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 74 0 23 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
30MAR26 1.80 P 0.00 0.00 0.00 0.02 +0.01 68 0 25 0
30MAR26 1.85 P 0.00 0.00 0.00 0.03 +0.01 66 0 52 0
30MAR26 1.90 P 0.03 0.04 0.03 0.04 0.00 62 13 319 +3
30MAR26 1.95 P 0.06 0.06 0.06 0.06 +0.01 63 2 30 +2
30MAR26 2.00 P 0.08 0.09 0.08 0.09 +0.01 68 35 191 +20
30MAR26 2.10 P 0.16 0.16 0.16 0.15 +0.02 68 2 348 0
30MAR26 2.20 P 0.22 0.22 0.22 0.23 +0.02 73 1 194 -1
30MAR26 2.30 P 0.00 0.00 0.00 0.32 +0.03 79 0 448 0
30MAR26 2.40 P 0.43 0.43 0.43 0.42 +0.03 95 1 250 -1
30MAR26 2.50 P 0.00 0.00 0.00 0.52 +0.04 109 0 230 0
30MAR26 2.60 P 0.61 0.61 0.61 0.61 +0.03 104 2 92 -2
30MAR26 2.70 P 0.00 0.00 0.00 0.72 +0.05 134 0 31 -8
30MAR26 2.80 P 0.81 0.81 0.81 0.81 +0.03 126 3 41 -4
30MAR26 2.90 P 0.00 0.00 0.00 0.91 +0.03 136 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.02 +0.04 167 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.11 +0.03 154 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.22 +0.04 186 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.31 +0.03 171 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.42 +0.04 204 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.52 +0.04 212 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.61 +0.03 195 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.72 +0.04 227 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.81 +0.03 208 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.92 +0.04 241 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.02 +0.04 248 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.11 +0.03 227 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.22 +0.04 261 0 15 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR26 1.65 P 0.00 0.00 0.00 0.02 0.00 51 0 11 0
29APR26 1.70 P 0.00 0.00 0.00 0.03 0.00 52 0 38 0
29APR26 1.75 P 0.00 0.00 0.00 0.04 0.00 52 0 58 0
29APR26 1.80 P 0.06 0.06 0.06 0.06 0.00 55 1 10 +1
29APR26 1.85 P 0.07 0.07 0.07 0.07 0.00 52 2 19 0
29APR26 1.90 P 0.09 0.09 0.08 0.09 0.00 52 6 33 +1
29APR26 1.95 P 0.00 0.00 0.00 0.11 +0.01 52 1 23 0
29APR26 2.00 P 0.13 0.13 0.13 0.14 0.00 54 1 242 0
29APR26 2.10 P 0.20 0.20 0.20 0.20 +0.01 54 2 105 0
29APR26 2.20 P 0.27 0.27 0.27 0.27 +0.01 55 2 115 0
29APR26 2.30 P 0.35 0.35 0.35 0.35 +0.01 57 2 309 -2
29APR26 2.40 P 0.00 0.00 0.00 0.43 +0.01 55 0 119 0
29APR26 2.50 P 0.00 0.00 0.00 0.53 +0.02 63 0 35 0
29APR26 2.60 P 0.00 0.00 0.00 0.62 +0.02 63 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.72 +0.03 69 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.82 +0.03 75 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.92 +0.03 81 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.02 +0.04 87 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.11 +0.03 81 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.22 +0.04 96 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.32 +0.04 101 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.42 +0.04 105 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.52 +0.04 109 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.61 +0.03 102 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.72 +0.04 118 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.81 +0.03 109 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.92 +0.04 126 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.03 0.00 55 0 1 0
28MAY26 1.60 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.05 0.00 55 0 5 0
28MAY26 1.70 P 0.00 0.00 0.00 0.06 0.00 53 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.07 0.00 52 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.09 0.00 53 0 9 0
28MAY26 1.85 P 0.00 0.00 0.00 0.11 0.00 53 0 9 0
28MAY26 1.90 P 0.00 0.00 0.00 0.13 +0.01 53 0 5 0
28MAY26 1.95 P 0.00 0.00 0.00 0.16 +0.01 54 0 1 0
28MAY26 2.00 P 0.00 0.00 0.00 0.19 +0.01 56 0 16 0
28MAY26 2.10 P 0.00 0.00 0.00 0.25 +0.01 56 0 10 0
28MAY26 2.20 P 0.32 0.32 0.32 0.32 +0.02 58 2 20 -2
28MAY26 2.30 P 0.00 0.00 0.00 0.39 +0.01 57 0 203 0
28MAY26 2.40 P 0.00 0.00 0.00 0.47 +0.02 58 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.56 +0.02 61 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.65 +0.03 63 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.74 +0.02 64 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.84 +0.03 69 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.93 +0.03 69 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.03 +0.03 73 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.12 +0.03 72 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.22 +0.03 75 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.32 +0.03 79 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.42 +0.04 82 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.52 +0.04 86 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.61 +0.03 80 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.72 +0.04 92 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 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 59 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.02 0.00 52 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.03 0.00 54 0 13 0
29JUN26 1.50 P 0.00 0.00 0.00 0.04 0.00 55 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.05 0.00 54 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.06 0.00 54 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.07 0.00 52 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.09 0.00 54 0 5 0
29JUN26 1.75 P 0.10 0.10 0.10 0.10 0.00 52 2 3 +2
29JUN26 1.80 P 0.00 0.00 0.00 0.12 0.00 52 0 16 0
29JUN26 1.85 P 0.00 0.00 0.00 0.15 +0.01 55 0 8 0
29JUN26 1.90 P 0.00 0.00 0.00 0.17 +0.01 54 0 10 0
29JUN26 1.95 P 0.00 0.00 0.00 0.20 +0.01 55 0 25 0
29JUN26 2.00 P 0.00 0.00 0.00 0.23 +0.01 56 0 14 0
29JUN26 2.10 P 0.00 0.00 0.00 0.29 +0.01 57 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.36 +0.02 58 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.43 +0.02 58 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.51 +0.02 60 0 65 0
29JUN26 2.50 P 0.00 0.00 0.00 0.59 +0.02 60 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.67 +0.02 60 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.76 +0.02 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.85 +0.02 62 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.95 +0.03 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.04 +0.02 66 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.14 +0.03 70 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.23 +0.02 69 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.33 +0.03 72 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.42 +0.02 70 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.52 +0.03 73 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.62 +0.03 75 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.72 +0.03 78 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.81 +0.03 74 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.92 +0.04 83 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.02 +0.04 85 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.11 +0.03 81 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.22 +0.04 90 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.08 0.00 56 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 0.00 55 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.11 0.00 56 0 3 0
29SEP26 1.60 P 0.11 0.11 0.11 0.13 +0.01 57 3 17 +2
29SEP26 1.65 P 0.00 0.00 0.00 0.15 +0.01 57 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.16 0.00 55 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.19 +0.01 57 0 2 0
29SEP26 1.80 P 0.20 0.20 0.20 0.21 +0.01 56 1 12 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.23 +0.01 56 0 2 0
29SEP26 1.90 P 0.00 0.00 0.00 0.26 +0.01 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.29 +0.01 57 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.32 +0.01 57 0 208 0
29SEP26 2.10 P 0.00 0.00 0.00 0.39 +0.02 59 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.45 +0.01 59 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.52 +0.02 59 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.59 +0.01 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.67 +0.01 60 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.75 +0.01 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.84 +0.02 62 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.92 +0.02 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.01 +0.02 64 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.10 +0.02 65 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.19 +0.02 65 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.28 +0.02 66 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.38 +0.03 69 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.47 +0.03 69 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.56 +0.02 68 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.65 +0.02 68 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.75 +0.03 70 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.84 +0.02 69 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.93 +0.02 68 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.03 +0.02 70 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.13 +0.03 72 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.22 +0.02 69 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.11 0.00 53 0 65 0
30DEC26 1.50 P 0.00 0.00 0.00 0.13 0.00 54 0 10 0
30DEC26 1.55 P 0.00 0.00 0.00 0.15 0.00 54 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.17 0.00 55 0 20 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 0.00 53 0 7 0
30DEC26 1.70 P 0.00 0.00 0.00 0.21 0.00 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.23 0.00 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 0.00 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.28 0.00 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.30 0.00 53 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.34 +0.01 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.37 +0.01 55 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.44 +0.01 57 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.50 +0.01 56 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.57 0.00 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.64 +0.02 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.72 +0.01 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.80 +0.01 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.88 +0.01 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.96 +0.01 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.05 +0.02 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.13 +0.01 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.22 +0.01 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.31 +0.02 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.40 +0.02 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.50 +0.02 64 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.59 +0.02 64 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.68 +0.02 65 0 0 0
30DEC26 3.70 P 1.74 1.74 1.74 1.77 +0.02 64 1 1 +1
30DEC26 3.80 P 0.00 0.00 0.00 1.86 +0.02 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.96 +0.03 66 0 1 0
30MAR27 1.55 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 0.00 53 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.22 0.00 53 0 12 0
30MAR27 1.70 P 0.00 0.00 0.00 0.24 0.00 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 0.00 52 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 +0.01 53 0 1 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 0.00 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.35 +0.01 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.40 +0.01 53 0 10 0
30MAR27 2.10 P 0.00 0.00 0.00 0.46 0.00 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.53 0.00 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.61 +0.02 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.69 +0.01 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.76 +0.01 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.84 +0.01 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.92 +0.02 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.00 +0.02 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.08 +0.01 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.17 +0.02 59 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.25 +0.01 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.34 +0.02 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.43 +0.02 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.52 +0.02 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.61 +0.02 61 0 1 0
TOTAL PUT 85 6,911 +13
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$ 132.70
30MAR26 47.00 C 0.00 0.00 0.00 85.73 -0.11 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 84.73 +0.16 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 83.73 +0.02 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 82.74 +0.06 184 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 80.24 +0.03 169 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 77.74 -0.11 151 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 75.24 +0.04 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 72.74 +0.04 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 70.24 +0.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 67.75 +0.04 135 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 65.25 +0.04 123 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 62.75 +0.01 105 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 60.25 +0.19 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 57.75 +0.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 55.25 -0.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 52.76 -0.11 96 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 50.26 -0.12 86 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 47.76 +0.04 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 45.26 -0.03 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 42.76 +0.03 0 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 40.27 +0.06 72 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 37.77 -0.02 64 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 35.56 +0.27 104 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 32.77 +0.03 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 30.27 +0.02 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 27.77 -0.14 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 25.28 +0.20 43 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 22.78 +0.19 37 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 20.28 +0.18 29 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 17.79 +0.18 32 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 15.32 +0.16 34 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 12.88 +0.13 33 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 10.52 +0.08 33 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 8.30 +0.02 33 0 59 0
30MAR26 127.50 C 0.00 0.00 0.00 6.10 -0.04 30 0 73 0
30MAR26 130.00 C 0.00 0.00 0.00 4.39 -0.12 31 0 59 0
30MAR26 132.50 C 0.00 0.00 0.00 3.00 -0.16 32 0 46 0
30MAR26 135.00 C 2.15 2.15 1.80 1.94 -0.17 32 24 320 +8
30MAR26 137.50 C 1.08 1.15 1.08 1.18 -0.17 33 17 151 +2
30MAR26 140.00 C 0.00 0.00 0.00 0.68 -0.17 33 0 344 0
30MAR26 142.50 C 0.50 0.50 0.43 0.36 -0.14 33 24 97 +20
30MAR26 145.00 C 0.30 0.30 0.23 0.20 -0.07 34 22 111 +14
30MAR26 147.50 C 0.20 0.20 0.15 0.09 -0.05 33 17 280 -3
30MAR26 150.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 158 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 202 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 139 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 61.10 0.00 109 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 57.80 -0.58 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 55.85 -0.34 90 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 53.36 -0.04 86 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 50.55 -0.65 66 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 48.35 -0.39 76 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 45.37 -0.45 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 43.29 +0.42 65 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 40.44 -0.54 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 37.97 -0.06 31 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 35.56 -0.30 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 33.00 -0.12 33 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 31.23 +0.65 55 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 28.07 -0.65 33 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 25.30 -0.91 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 22.94 -0.12 0 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 20.88 -0.45 33 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 18.60 +0.16 33 0 37 0
29APR26 117.50 C 0.00 0.00 0.00 16.41 +0.15 33 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 14.32 +0.14 33 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 12.36 +0.12 33 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 10.55 +0.11 33 0 25 0
29APR26 127.50 C 8.00 9.00 8.00 8.87 +0.34 33 3 53 +1
29APR26 130.00 C 0.00 0.00 0.00 7.31 +0.15 32 210 235 +210
29APR26 132.50 C 0.00 0.00 0.00 5.91 +0.02 32 0 50 0
29APR26 135.00 C 0.00 0.00 0.00 4.79 +0.05 32 0 137 0
29APR26 137.50 C 3.70 3.90 3.70 3.84 +0.04 32 27 62 0
29APR26 140.00 C 2.84 2.84 2.84 3.03 +0.02 32 15 68 +6
29APR26 142.50 C 2.24 2.24 2.24 2.37 +0.01 32 1 19 -1
29APR26 145.00 C 1.75 1.75 1.75 1.83 -0.02 32 1 57 -1
29APR26 147.50 C 1.39 1.39 1.39 1.39 -0.08 32 1 66 0
29APR26 150.00 C 1.11 1.11 1.11 1.06 -0.04 32 15 134 0
29APR26 152.50 C 0.85 0.85 0.85 0.82 0.00 33 15 51 +5
29APR26 155.00 C 0.00 0.00 0.00 0.61 +0.01 33 0 32 0
29APR26 157.50 C 0.00 0.00 0.00 0.44 0.00 33 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.31 0.00 33 0 45 0
29APR26 162.50 C 0.00 0.00 0.00 0.22 0.00 33 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 8 0
29APR26 167.50 C 0.00 0.00 0.00 0.11 0.00 33 0 17 0
28MAY26 97.50 C 0.00 0.00 0.00 35.56 -1.01 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 33.00 -1.11 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 31.23 -0.17 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 28.07 -0.91 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 26.06 -0.72 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 23.49 -0.95 26 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 21.76 +0.24 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 19.59 +0.19 32 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 17.57 +0.19 32 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 15.65 +0.19 32 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 13.84 +0.18 32 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 12.42 +0.52 33 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 10.58 +0.29 32 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.08 +0.24 32 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 7.77 +0.25 32 0 2 0
28MAY26 135.00 C 6.10 6.10 6.10 6.56 +0.10 31 1 81 +1
28MAY26 137.50 C 0.00 0.00 0.00 5.56 +0.12 31 0 36 0
28MAY26 140.00 C 4.67 4.67 4.67 4.68 0.00 31 4 89 +4
28MAY26 142.50 C 3.73 3.73 3.73 3.92 +0.10 32 15 24 0
28MAY26 145.00 C 0.00 0.00 0.00 3.25 +0.04 32 0 86 0
28MAY26 147.50 C 0.00 0.00 0.00 2.69 -0.01 32 0 17 0
28MAY26 150.00 C 2.19 2.19 2.18 2.20 -0.01 32 16 61 0
28MAY26 152.50 C 1.83 1.83 1.82 1.86 +0.02 32 2 36 -2
28MAY26 155.00 C 0.00 0.00 0.00 1.50 +0.06 32 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 1.21 +0.05 32 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 0.97 +0.05 32 0 45 0
28MAY26 162.50 C 0.00 0.00 0.00 0.77 +0.04 32 0 23 0
28MAY26 165.00 C 0.00 0.00 0.00 0.61 +0.03 32 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.48 +0.03 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 73.44 -0.53 76 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 70.96 -0.47 73 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 68.49 -0.53 70 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 66.02 -0.53 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 63.55 -0.53 64 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 61.10 -0.52 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 58.61 -0.47 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.15 -0.47 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 53.70 -0.45 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 50.55 -1.18 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 48.93 -0.36 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 46.16 -0.17 44 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 43.29 -0.62 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 41.33 -0.15 41 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 38.95 -0.06 40 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 36.56 -0.01 39 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 33.78 -0.54 32 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 31.44 +0.04 32 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 29.65 +0.67 37 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 27.43 +0.01 36 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 24.56 -0.66 30 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 22.46 -0.05 30 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 20.68 +0.16 32 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 18.77 +0.16 32 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 16.96 +0.15 32 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 15.25 +0.14 32 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 13.65 +0.13 32 0 30 0
29JUN26 127.50 C 11.76 11.76 11.76 12.10 +0.27 32 15 34 +15
29JUN26 130.00 C 10.50 10.50 10.50 10.65 +0.18 31 15 61 +15
29JUN26 132.50 C 0.00 0.00 0.00 9.32 +0.08 31 0 91 0
29JUN26 135.00 C 0.00 0.00 0.00 8.13 +0.06 31 0 96 0
29JUN26 137.50 C 6.96 7.07 6.96 7.11 +0.08 31 2 47 +2
29JUN26 140.00 C 6.06 6.06 6.06 6.20 +0.08 31 1 90 0
29JUN26 142.50 C 0.00 0.00 0.00 5.38 +0.08 31 0 161 0
29JUN26 145.00 C 0.00 0.00 0.00 4.64 +0.06 31 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 4.00 +0.02 31 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 3.42 +0.05 31 0 63 0
29JUN26 152.50 C 0.00 0.00 0.00 2.92 -0.03 31 0 4 0
29JUN26 155.00 C 2.41 2.41 2.41 2.51 -0.01 32 2 30 +1
29JUN26 157.50 C 0.00 0.00 0.00 2.17 +0.04 32 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.83 +0.03 32 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 1.54 -0.02 32 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 1.29 +0.02 32 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 1.08 +0.02 32 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 66.68 -0.45 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.25 -0.52 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.84 -0.51 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.43 -0.43 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.02 -0.43 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.62 +0.13 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 52.23 -0.42 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.85 -0.42 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.48 -0.34 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.71 -0.67 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 42.40 -0.57 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.42 -0.93 28 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 37.51 -0.55 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 34.95 -0.88 29 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 32.81 -0.84 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 30.67 -0.88 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 28.58 -0.87 29 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 26.62 -0.81 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 24.69 -0.78 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 22.94 +0.03 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 21.37 +0.20 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 19.71 +0.20 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 18.14 +0.21 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 16.65 +0.20 30 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 15.24 +0.19 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 13.93 +0.30 30 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.59 +0.17 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.43 +0.16 30 0 109 0
29SEP26 137.50 C 0.00 0.00 0.00 10.36 +0.14 30 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 9.37 +0.12 30 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 8.47 +0.10 30 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 7.65 +0.09 30 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 6.90 +0.07 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.21 +0.03 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.59 +0.01 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.17 +0.18 31 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 4.48 +0.11 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.00 +0.11 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.56 +0.10 30 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.17 +0.10 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.81 +0.09 30 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 62.17 -0.18 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.77 -0.09 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.38 -0.07 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.00 +0.51 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 52.63 -0.02 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.28 +0.01 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 47.95 +0.13 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.65 +0.27 37 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 43.39 +0.17 36 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 40.39 -0.76 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 38.19 -0.57 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 36.02 -0.65 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 34.26 -0.28 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.55 -0.87 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 29.57 -0.86 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 27.68 -0.78 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 26.45 -0.16 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.29 -0.52 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 22.58 -0.50 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 21.03 +0.18 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 19.47 +0.17 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 18.08 +0.17 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 16.72 +0.17 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 15.41 +0.16 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.23 +0.21 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.09 +0.14 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 12.04 +0.17 29 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 11.06 +0.15 29 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 10.15 +0.13 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.32 +0.11 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.56 +0.10 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.85 +0.06 29 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 7.17 -0.01 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.67 +0.10 30 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 5.91 +0.11 29 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 5.50 +0.10 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 4.88 +0.09 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.44 +0.08 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.02 +0.09 29 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 30.95 -0.23 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.48 +0.16 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.30 -0.26 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.61 -0.20 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 23.63 -0.60 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.37 -0.31 29 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.33 -0.83 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 19.48 -0.33 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 18.17 -0.30 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.91 +0.21 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.62 +0.06 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.53 +0.05 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 13.54 +0.08 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.69 +0.17 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.79 +0.15 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 10.87 -0.04 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.19 +0.05 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.39 -0.04 29 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.70 +0.02 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.26 +0.18 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.65 +0.14 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.91 +0.17 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.36 +0.17 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.84 +0.15 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.43 +0.15 29 0 3 0
TOTAL CALL 465 11,470 +297
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 210 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 139 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 132 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 100 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 94 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 129 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 176 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 118 0
30MAR26 115.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 128 0
30MAR26 117.50 P 0.21 0.21 0.21 0.04 -0.03 34 10 120 -8
30MAR26 120.00 P 0.31 0.31 0.24 0.10 -0.06 34 12 185 0
30MAR26 122.50 P 0.39 0.39 0.39 0.24 -0.12 33 5 132 -5
30MAR26 125.00 P 0.70 0.76 0.70 0.53 -0.18 34 19 170 +12
30MAR26 127.50 P 1.15 1.15 0.99 1.02 -0.25 34 28 187 -17
30MAR26 130.00 P 2.33 2.33 1.74 1.74 -0.38 33 54 257 -4
30MAR26 132.50 P 2.93 3.12 2.80 2.86 -0.39 34 17 273 -10
30MAR26 135.00 P 4.45 4.67 4.12 4.29 -0.44 34 212 290 -191
30MAR26 137.50 P 0.00 0.00 0.00 5.95 -0.34 33 0 673 0
30MAR26 140.00 P 8.70 8.70 7.87 7.92 -0.33 33 111 326 -46
30MAR26 142.50 P 0.00 0.00 0.00 10.11 -0.28 33 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 12.43 -0.26 33 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 14.84 -0.23 33 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 17.30 -0.22 0 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 19.80 -0.20 0 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 22.30 -0.20 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 25.34 +0.34 73 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 27.84 +0.34 77 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 29.91 -0.09 64 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 32.60 +0.10 78 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 34.94 -0.06 74 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 59 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 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 39 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29APR26 100.00 P 0.21 0.21 0.21 0.02 0.00 33 10 21 +10
29APR26 102.50 P 0.00 0.00 0.00 0.04 0.00 33 0 53 0
29APR26 105.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 200 0
29APR26 112.50 P 0.00 0.00 0.00 0.38 -0.02 33 0 67 0
29APR26 115.00 P 0.00 0.00 0.00 0.60 -0.03 33 0 123 0
29APR26 117.50 P 0.00 0.00 0.00 0.91 -0.04 33 0 56 0
29APR26 120.00 P 1.40 1.81 1.40 1.33 -0.06 33 561 581 +527
29APR26 122.50 P 2.15 2.16 2.15 1.88 -0.08 33 2 30 -2
29APR26 125.00 P 2.91 2.91 2.91 2.58 -0.09 33 1 91 -1
29APR26 127.50 P 0.00 0.00 0.00 3.45 -0.10 33 0 113 0
29APR26 130.00 P 4.40 4.69 4.35 4.48 -0.12 33 216 328 +211
29APR26 132.50 P 5.55 5.55 5.55 5.69 -0.09 34 2 67 +2
29APR26 135.00 P 0.00 0.00 0.00 6.90 -0.23 33 0 73 0
29APR26 137.50 P 8.36 8.36 8.36 8.46 -0.24 33 15 131 0
29APR26 140.00 P 0.00 0.00 0.00 10.10 -0.16 33 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 11.91 -0.18 33 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 13.85 -0.18 33 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 15.92 -0.18 33 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 18.08 -0.19 33 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 20.32 -0.19 33 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 22.62 -0.20 33 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 25.34 +0.16 38 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 27.84 +0.25 41 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 29.91 -0.13 35 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 32.60 +0.09 42 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 34.94 -0.06 40 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.31 0.00 32 0 12 0
28MAY26 107.50 P 0.00 0.00 0.00 0.48 +0.01 32 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.69 0.00 32 0 12 0
28MAY26 112.50 P 1.46 1.46 1.46 1.00 0.00 32 2 29 +2
28MAY26 115.00 P 0.00 0.00 0.00 1.37 0.00 32 0 50 0
28MAY26 117.50 P 2.26 2.26 2.26 1.86 -0.01 32 15 101 0
28MAY26 120.00 P 0.00 0.00 0.00 2.46 0.00 33 0 19 0
28MAY26 122.50 P 0.00 0.00 0.00 3.15 -0.02 33 0 84 0
28MAY26 125.00 P 0.00 0.00 0.00 3.98 -0.02 33 0 96 0
28MAY26 127.50 P 0.00 0.00 0.00 4.98 -0.02 33 0 44 0
28MAY26 130.00 P 5.91 6.02 5.91 6.07 -0.05 33 5 52 +5
28MAY26 132.50 P 0.00 0.00 0.00 7.23 -0.09 33 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 8.44 -0.25 32 0 50 0
28MAY26 137.50 P 9.87 9.87 9.87 9.96 -0.23 32 15 72 0
28MAY26 140.00 P 0.00 0.00 0.00 11.44 -0.17 32 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 13.26 -0.09 32 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 15.07 -0.10 32 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 17.00 -0.11 32 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 19.02 -0.12 32 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 21.38 +0.79 34 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 23.34 -0.08 33 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 25.34 -0.15 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 27.89 -0.07 33 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.39 +0.09 35 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 32.60 -0.08 34 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 35.12 +0.03 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.12 0.13 0.10 0.01 0.00 37 25 25 +17
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29JUN26 80.00 P 0.20 0.20 0.20 0.01 0.00 33 5 113 +5
29JUN26 82.50 P 0.00 0.00 0.00 0.02 0.00 34 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 0.00 33 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 0.00 32 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.07 0.00 32 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.16 0.00 32 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.51 -0.01 32 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.70 -0.01 32 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.96 -0.01 32 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.29 -0.02 32 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.73 -0.03 32 0 30 0
29JUN26 115.00 P 2.61 2.61 2.61 2.24 -0.03 32 15 33 +1
29JUN26 117.50 P 0.00 0.00 0.00 2.84 -0.04 32 0 32 0
29JUN26 120.00 P 0.00 0.00 0.00 3.52 -0.05 32 0 59 0
29JUN26 122.50 P 0.00 0.00 0.00 4.35 -0.05 32 0 117 0
29JUN26 125.00 P 0.00 0.00 0.00 5.27 -0.04 32 0 112 0
29JUN26 127.50 P 0.00 0.00 0.00 6.21 -0.07 32 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 7.30 -0.10 32 500 592 +500
29JUN26 132.50 P 0.00 0.00 0.00 8.49 -0.11 32 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 9.79 -0.14 32 0 128 0
29JUN26 137.50 P 11.15 11.15 11.15 11.23 -0.18 32 15 120 0
29JUN26 140.00 P 0.00 0.00 0.00 12.88 -0.05 32 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 14.47 -0.12 32 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 16.24 -0.12 32 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 18.06 -0.14 32 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 20.60 +0.46 34 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 22.64 +1.17 35 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 24.79 +0.78 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 26.40 +0.31 33 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 28.45 +0.49 32 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 30.39 +0.09 30 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 33.45 +0.38 36 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 35.46 +0.07 34 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 0.00 31 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 0.00 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 0.00 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 0.00 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.24 0.00 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.34 +0.01 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.46 +0.01 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.63 +0.01 30 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.83 +0.02 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.09 +0.01 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.39 +0.02 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.75 +0.01 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.19 +0.02 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 2.68 +0.02 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 3.36 +0.02 30 0 18 0
29SEP26 115.00 P 0.00 0.00 0.00 4.02 +0.02 31 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 4.78 +0.01 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 5.62 +0.01 31 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 6.55 +0.06 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 7.58 +0.03 31 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 8.61 +0.02 31 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 9.72 -0.01 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 10.96 -0.02 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.31 0.00 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 13.74 -0.06 30 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 15.26 -0.05 30 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 16.87 +0.61 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 18.83 +0.44 31 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 20.73 +1.16 32 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.54 +0.57 32 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.46 +1.15 32 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.26 +1.24 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.73 +0.80 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.54 +0.26 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.22 +0.88 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.98 +0.50 30 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 36.18 +0.53 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 0.00 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 0.00 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.20 0.00 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.28 0.00 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.39 0.00 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.51 0.00 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.69 0.00 29 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.88 0.00 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.14 0.00 29 0 88 0
30DEC26 95.00 P 0.00 0.00 0.00 1.42 0.00 29 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.79 0.00 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.17 0.00 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.66 0.00 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 3.16 0.00 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 3.79 0.00 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 4.43 0.00 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 5.34 -0.01 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.18 +0.01 30 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 7.07 +0.07 30 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 8.03 +0.12 30 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 9.03 +0.03 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 10.10 +0.04 30 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 11.23 -0.04 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 12.48 -0.07 29 0 32 0
30DEC26 132.50 P 0.00 0.00 0.00 13.79 -0.04 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 15.17 -0.04 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 16.67 -0.06 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 18.22 -0.04 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 19.83 +0.58 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 22.07 +1.21 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 23.83 +1.10 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 25.43 +0.70 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 27.28 +0.92 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 28.89 +1.02 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 30.85 +0.86 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.04 +1.34 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.89 +1.18 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.15 +1.08 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.06 +0.90 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.75 +0.04 29 0 5 0
30MAR27 110.00 P 0.00 0.00 0.00 5.49 +0.05 29 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 6.49 +0.05 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.34 +0.06 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 8.35 +0.17 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 9.29 +0.16 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 10.32 +0.17 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.48 +0.10 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.66 +0.24 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.86 +0.18 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 15.19 +0.17 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.55 +0.05 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 18.05 +0.08 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.60 +0.09 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 21.02 -0.10 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 22.91 +0.88 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 24.62 +0.92 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.55 +0.89 29 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 28.22 +0.99 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.10 +1.03 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.82 +0.62 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.77 +0.91 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.57 +0.74 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.58 +0.78 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.63 +0.78 29 0 0 0
TOTAL PUT 1,872 16,877 +1,008
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$ 3.44
30MAR26 1.70 C 0.00 0.00 0.00 1.75 +0.12 220 0 0 0
30MAR26 1.75 C 1.67 1.67 1.67 1.69 +0.10 0 30 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.64 +0.11 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.59 +0.11 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.55 +0.10 188 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.50 +0.11 181 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.45 +0.12 173 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.35 +0.12 159 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.24 +0.11 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.15 +0.10 133 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.94 +0.11 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.84 +0.11 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.75 +0.12 86 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.64 +0.11 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.55 +0.12 64 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.45 +0.12 54 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.35 +0.10 43 0 134 0
30MAR26 3.20 C 0.00 0.00 0.00 0.27 +0.09 49 0 118 0
30MAR26 3.30 C 0.24 0.24 0.24 0.19 +0.07 46 15 366 0
30MAR26 3.40 C 0.11 0.20 0.11 0.12 +0.05 43 130 218 -23
30MAR26 3.50 C 0.05 0.15 0.05 0.08 +0.03 46 145 565 -11
30MAR26 3.60 C 0.07 0.10 0.05 0.05 +0.02 48 207 595 +60
30MAR26 3.70 C 0.06 0.07 0.06 0.03 +0.01 49 44 837 +7
30MAR26 3.80 C 0.03 0.03 0.03 0.02 +0.01 52 14 363 +10
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 373 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 84 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 110 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 115 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.35 +0.11 71 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.15 +0.10 58 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.05 +0.10 52 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.95 +0.09 46 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.86 +0.11 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.76 +0.09 47 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.67 +0.09 48 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.58 +0.10 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.49 +0.09 43 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.41 +0.08 43 0 240 0
29APR26 3.20 C 0.32 0.33 0.32 0.33 +0.06 40 7 384 -7
29APR26 3.30 C 0.30 0.30 0.30 0.27 +0.06 41 3 13 0
29APR26 3.40 C 0.19 0.22 0.19 0.22 +0.05 43 29 87 +29
29APR26 3.50 C 0.22 0.22 0.22 0.18 +0.05 44 5 235 0
29APR26 3.60 C 0.00 0.00 0.00 0.14 +0.04 44 0 109 0
29APR26 3.70 C 0.16 0.16 0.16 0.11 +0.03 45 50 84 +50
29APR26 3.80 C 0.11 0.11 0.11 0.08 +0.02 44 10 95 +10
29APR26 3.90 C 0.06 0.11 0.06 0.06 +0.02 44 12 170 0
29APR26 4.00 C 0.06 0.06 0.06 0.05 +0.02 46 10 158 +10
29APR26 4.10 C 0.00 0.00 0.00 0.04 +0.02 47 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 +0.02 47 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 2.20 C 0.00 0.00 0.00 1.26 +0.11 57 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.16 +0.11 51 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.06 +0.10 46 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.97 +0.11 49 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.87 +0.09 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 +0.09 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.70 +0.09 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.62 +0.08 46 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.54 +0.07 44 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.47 +0.07 44 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.40 +0.06 43 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.34 +0.06 43 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.29 +0.05 44 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.24 +0.04 43 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.21 +0.05 45 0 0 0
28MAY26 3.70 C 0.18 0.20 0.18 0.18 +0.04 46 11 26 +11
28MAY26 3.80 C 0.00 0.00 0.00 0.15 +0.04 46 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.12 +0.03 45 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 60 0
28MAY26 4.10 C 0.00 0.00 0.00 0.08 +0.02 45 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 0.07 +0.02 46 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 +0.01 45 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.76 +0.12 74 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.71 +0.12 71 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.66 +0.12 68 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.61 +0.11 65 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.56 +0.11 63 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.51 +0.12 60 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.46 +0.10 57 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.36 +0.11 52 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.27 +0.11 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.17 +0.10 50 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 +0.11 50 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 +0.09 45 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.90 +0.09 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.81 +0.08 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.73 +0.09 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.66 +0.09 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.59 +0.09 46 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.52 +0.07 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.46 +0.07 45 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.41 +0.07 46 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.36 +0.07 46 0 676 0
29JUN26 3.50 C 0.00 0.00 0.00 0.31 +0.05 45 0 1,123 0
29JUN26 3.60 C 0.32 0.33 0.30 0.27 +0.05 46 4 69 0
29JUN26 3.70 C 0.00 0.00 0.00 0.25 +0.06 48 0 25 0
29JUN26 3.80 C 0.25 0.25 0.22 0.21 +0.04 47 5 104 +5
29JUN26 3.90 C 0.00 0.00 0.00 0.18 +0.04 46 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.16 +0.04 47 0 100 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 +0.04 48 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.12 +0.03 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 +0.02 47 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.03 48 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.02 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.02 45 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.48 +0.11 48 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.39 +0.11 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.30 +0.11 47 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.21 +0.10 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.13 +0.10 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.04 +0.09 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.96 +0.09 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.89 +0.09 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.82 +0.08 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 +0.09 45 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.70 +0.08 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 +0.09 46 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.59 +0.08 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.55 +0.08 47 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.49 +0.06 46 0 34 0
29SEP26 3.50 C 0.00 0.00 0.00 0.45 +0.06 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.41 +0.05 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 +0.06 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 +0.06 47 0 43 0
29SEP26 3.90 C 0.33 0.33 0.33 0.32 +0.04 47 25 25 +25
29SEP26 4.00 C 0.00 0.00 0.00 0.29 +0.04 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 +0.04 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 +0.03 47 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 +0.03 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 +0.03 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.02 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 +0.03 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 +0.03 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.02 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.50 +0.11 43 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.41 +0.10 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.33 +0.10 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.25 +0.10 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.17 +0.09 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.10 +0.09 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 1.03 +0.09 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.96 +0.08 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.90 +0.08 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.84 +0.08 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.79 +0.08 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.74 +0.08 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 +0.08 47 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.64 +0.07 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 +0.07 46 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.55 +0.05 45 0 78 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 +0.05 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.48 +0.05 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 +0.05 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 +0.05 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 +0.04 46 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.37 +0.05 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 +0.05 48 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 +0.04 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 +0.04 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 +0.04 48 0 145 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 +0.04 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.38 +0.10 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.30 +0.09 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.23 +0.09 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.17 +0.09 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.10 +0.08 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.04 +0.08 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.98 +0.08 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.94 +0.09 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.88 +0.09 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.83 +0.08 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.78 +0.07 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.74 +0.08 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.70 +0.08 47 0 0 0
30MAR27 3.50 C 0.65 0.65 0.65 0.65 +0.06 46 1 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 +0.06 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.58 +0.06 47 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 +0.05 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 +0.04 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.49 +0.05 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 +0.05 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 +0.06 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 +0.06 48 0 0 0
30MAR27 4.40 C 0.39 0.39 0.39 0.39 +0.06 47 250 0 -250
TOTAL CALL 1,007 13,788 -74
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 216 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 208 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 201 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 193 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 179 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 165 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 151 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 138 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 125 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 113 0 249 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 631 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 510 0
30MAR26 3.10 P 0.01 0.01 0.01 0.01 -0.02 46 15 483 -15
30MAR26 3.20 P 0.04 0.04 0.01 0.02 -0.03 44 21 522 -10
30MAR26 3.30 P 0.07 0.07 0.05 0.05 -0.04 47 121 305 +84
30MAR26 3.40 P 0.09 0.09 0.05 0.09 -0.05 48 100 1,814 +90
30MAR26 3.50 P 0.17 0.17 0.07 0.14 -0.08 47 8 40 -5
30MAR26 3.60 P 0.14 0.14 0.14 0.21 -0.09 49 30 33 +21
30MAR26 3.70 P 0.23 0.23 0.23 0.29 -0.09 50 2 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.38 -0.11 54 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.47 -0.12 53 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.57 -0.11 61 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.67 -0.10 69 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.86 -0.11 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.96 -0.12 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.07 -0.10 96 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.16 -0.11 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.27 -0.10 108 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.36 -0.12 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.47 -0.10 120 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 41 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 139 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 -0.02 45 0 66 0
29APR26 3.00 P 0.04 0.04 0.04 0.05 -0.02 46 5 323 0
29APR26 3.10 P 0.05 0.06 0.04 0.07 -0.03 45 89 839 -12
29APR26 3.20 P 0.00 0.00 0.00 0.10 -0.03 45 0 336 0
29APR26 3.30 P 0.10 0.10 0.10 0.13 -0.05 43 61 157 +60
29APR26 3.40 P 0.11 0.11 0.11 0.18 -0.05 45 11 76 +11
29APR26 3.50 P 0.00 0.00 0.00 0.24 -0.06 46 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.30 -0.07 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.37 -0.07 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.44 -0.08 46 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.52 -0.08 46 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.61 -0.08 48 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.69 -0.09 46 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.79 -0.11 51 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.88 -0.11 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.97 -0.11 48 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.08 -0.09 57 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.17 -0.11 55 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 -0.02 45 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.06 -0.03 44 0 41 0
28MAY26 3.00 P 0.12 0.12 0.08 0.08 -0.04 43 4 19 0
28MAY26 3.10 P 0.14 0.14 0.14 0.11 -0.04 43 3 26 +3
28MAY26 3.20 P 0.00 0.00 0.00 0.15 -0.04 44 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.20 -0.04 46 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.24 -0.06 44 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.30 -0.05 46 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.36 -0.06 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.43 -0.07 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.50 -0.07 47 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.58 -0.07 48 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.66 -0.08 49 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.82 -0.08 48 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.92 -0.08 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.01 -0.09 52 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.09 -0.10 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.18 -0.11 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 68 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 48 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 -0.01 46 0 86 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.01 46 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 -0.02 45 0 73 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.17 -0.03 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.21 -0.04 46 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.25 -0.05 45 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.31 -0.05 47 0 525 0
29JUN26 3.50 P 0.39 0.39 0.39 0.37 -0.05 47 6 500 -5
29JUN26 3.60 P 0.00 0.00 0.00 0.42 -0.06 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.49 -0.07 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.56 -0.07 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.64 -0.07 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.71 -0.07 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 -0.08 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.88 -0.08 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.95 -0.09 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.05 -0.08 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.14 -0.08 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.22 -0.09 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.32 -0.08 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.41 -0.09 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.50 -0.09 53 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 -0.01 47 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 -0.01 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 -0.01 47 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 -0.02 46 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 -0.02 47 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.17 -0.02 47 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.21 -0.02 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.24 -0.03 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 -0.04 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 -0.04 48 0 1,332 0
29SEP26 3.30 P 0.37 0.37 0.37 0.39 -0.04 48 10 19 -1
29SEP26 3.40 P 0.42 0.42 0.42 0.44 -0.05 48 5 19 -5
29SEP26 3.50 P 0.00 0.00 0.00 0.50 -0.05 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 -0.06 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 -0.06 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.70 -0.06 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.75 -0.08 48 0 0 0
29SEP26 4.00 P 0.79 0.82 0.79 0.84 -0.07 50 4 40 -4
29SEP26 4.10 P 0.00 0.00 0.00 0.91 -0.07 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 -0.08 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 -0.08 51 0 35 0
29SEP26 4.40 P 1.21 1.21 1.21 1.15 -0.08 51 50 35 -50
29SEP26 4.50 P 0.00 0.00 0.00 1.23 -0.09 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 -0.09 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.41 -0.09 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.50 -0.09 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.59 -0.09 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 -0.01 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.07 -0.02 46 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.09 -0.02 46 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.11 -0.02 45 0 121 0
30DEC26 2.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.17 -0.02 46 0 262 0
30DEC26 2.70 P 0.00 0.00 0.00 0.20 -0.02 46 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.23 -0.03 46 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.27 -0.03 46 0 125 0
30DEC26 3.00 P 0.33 0.33 0.33 0.32 -0.03 47 150 181 -104
30DEC26 3.10 P 0.00 0.00 0.00 0.37 -0.03 47 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 -0.04 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 -0.04 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 -0.04 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 -0.04 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 -0.05 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 -0.06 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.78 -0.06 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.85 -0.06 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 -0.06 49 0 6 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 -0.07 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.07 -0.07 49 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 -0.07 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.23 -0.07 50 0 0 0
30DEC26 4.50 P 1.23 1.23 1.23 1.31 -0.07 50 10 10 -5
30DEC26 4.60 P 0.00 0.00 0.00 1.39 -0.08 50 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.11 -0.01 47 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.16 -0.01 46 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.22 -0.02 46 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.25 -0.03 46 0 20 0
30MAR27 2.80 P 0.00 0.00 0.00 0.29 -0.03 46 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.34 -0.03 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.39 -0.03 47 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.54 -0.03 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 -0.04 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.72 -0.05 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 -0.06 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 -0.05 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 -0.05 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 -0.05 49 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 -0.06 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.14 -0.06 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 -0.06 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.30 -0.06 50 0 5 0
TOTAL PUT 705 25,486 +53
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$ 54.25
30MAR26 37.00 C 0.00 0.00 0.00 17.28 -0.03 81 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.31 -0.02 96 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.28 -0.05 67 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.28 -0.05 61 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.28 -0.03 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.28 -0.05 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.28 -0.05 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 10.28 -0.05 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.28 -0.06 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 8.53 +0.19 73 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 7.29 -0.06 35 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.50 +0.13 56 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.35 -0.05 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 4.33 -0.16 29 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 2.31 -0.17 34 0 13 0
30MAR26 55.00 C 1.05 1.05 1.00 0.97 -0.08 35 31 104 -31
30MAR26 57.50 C 0.34 0.43 0.25 0.31 -0.04 36 54 149 -30
30MAR26 60.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 285 0
30MAR26 62.50 C 0.02 0.02 0.02 0.02 0.00 39 5 278 -5
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.36 -0.13 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.55 +0.04 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.53 -0.06 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.61 -0.06 36 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.72 -0.07 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.87 -0.07 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.06 -0.07 36 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 5.29 -0.19 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 3.60 -0.17 36 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 2.31 -0.13 36 0 38 0
29APR26 57.50 C 1.46 1.46 1.40 1.39 -0.10 36 5 80 +5
29APR26 60.00 C 0.90 0.95 0.74 0.80 -0.05 36 91 347 +64
29APR26 62.50 C 0.00 0.00 0.00 0.43 -0.05 36 0 387 0
29APR26 65.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 0.00 37 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 0.00 37 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 11.62 +0.10 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.84 +0.23 38 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.01 +0.24 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.24 +0.18 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.17 -0.07 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.38 -0.07 35 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.64 -0.06 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.97 -0.13 35 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 4.37 -0.13 35 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 3.08 -0.11 35 0 32 0
28MAY26 57.50 C 0.00 0.00 0.00 2.10 -0.10 34 0 52 0
28MAY26 60.00 C 0.00 0.00 0.00 1.39 -0.08 35 0 145 0
28MAY26 62.50 C 0.00 0.00 0.00 0.90 -0.05 35 0 140 0
28MAY26 65.00 C 0.00 0.00 0.00 0.58 -0.03 35 0 123 0
28MAY26 67.50 C 0.00 0.00 0.00 0.36 -0.02 35 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.13 0.00 35 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 0.00 36 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.71 -0.05 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.80 -0.05 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.90 +0.06 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.26 +0.13 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 9.24 +0.18 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.35 -0.07 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.60 -0.06 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.86 -0.07 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.23 -0.15 35 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 4.75 -0.10 36 0 21 0
29JUN26 55.00 C 0.00 0.00 0.00 3.49 -0.11 35 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 2.53 -0.09 35 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 1.80 -0.07 35 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 1.26 -0.04 35 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 0.86 -0.03 35 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.58 -0.02 35 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.25 -0.01 35 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 0.00 36 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.25 +0.07 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.66 +0.24 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 10.88 +0.22 38 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 10.04 +0.14 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.45 -0.05 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.82 -0.05 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.22 -0.05 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.62 -0.05 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.15 -0.05 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.09 -0.04 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 4.18 -0.04 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 3.40 -0.04 37 0 105 0
29SEP26 62.50 C 0.00 0.00 0.00 2.74 -0.03 37 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.23 -0.03 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.80 -0.02 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.42 -0.02 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.14 -0.02 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.93 -0.02 38 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 0.73 -0.02 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 0.00 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.66 -0.01 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.91 -0.01 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.24 -0.05 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.61 -0.04 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.02 -0.04 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.46 -0.04 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.91 -0.31 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.65 -0.04 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.20 -0.04 35 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 6.17 -0.04 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.25 -0.03 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.43 -0.03 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.77 -0.03 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 3.17 -0.02 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 2.67 -0.02 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.24 -0.02 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 1.86 -0.02 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.62 -0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.33 -0.02 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.12 -0.01 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.92 -0.01 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.77 -0.01 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.64 -0.02 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.54 -0.01 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.45 -0.01 36 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 13.35 -0.04 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.73 -0.04 34 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 12.11 -0.04 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.53 -0.04 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.99 -0.04 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.45 -0.03 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.91 -0.03 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.43 -0.04 35 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 8.27 -0.03 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.26 -0.03 35 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 6.33 -0.02 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.52 -0.03 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 4.80 -0.02 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.17 -0.02 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.62 -0.01 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.13 -0.01 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.71 -0.03 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.41 -0.01 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.07 -0.01 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.80 -0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.53 -0.01 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.34 0.00 36 0 0 0
TOTAL CALL 186 10,346 +3
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 13 0
30MAR26 48.00 P 0.06 0.06 0.06 0.03 0.00 37 10 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 0.00 38 0 290 0
30MAR26 50.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 243 0
30MAR26 52.50 P 0.50 0.69 0.50 0.62 -0.01 37 92 291 -78
30MAR26 55.00 P 1.45 1.81 1.45 1.77 +0.04 38 73 706 +25
30MAR26 57.50 P 0.00 0.00 0.00 3.60 +0.02 39 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 5.80 +0.04 37 0 453 0
30MAR26 62.50 P 0.00 0.00 0.00 8.25 +0.05 0 0 505 0
30MAR26 65.00 P 0.00 0.00 0.00 10.75 -0.08 0 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 13.42 +0.09 83 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 15.92 +0.09 93 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.42 +0.11 103 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.93 +0.12 114 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.25 -0.07 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.93 +0.12 131 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.25 +0.04 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.93 +0.12 148 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 33.44 +0.13 156 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 35.93 +0.20 162 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 38.25 +0.04 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 40.75 -0.06 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 10 0
29APR26 44.00 P 0.21 0.21 0.21 0.10 -0.01 36 6 38 +6
29APR26 45.00 P 0.24 0.25 0.24 0.16 0.00 37 20 39 +20
29APR26 46.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 62 0
29APR26 47.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 22 0
29APR26 48.00 P 0.00 0.00 0.00 0.50 -0.01 37 0 18 0
29APR26 49.00 P 0.00 0.00 0.00 0.69 -0.02 37 0 32 0
29APR26 50.00 P 0.96 0.96 0.96 0.94 -0.02 37 2 511 +2
29APR26 52.50 P 0.00 0.00 0.00 1.80 -0.02 37 0 113 0
29APR26 55.00 P 2.88 2.88 2.88 3.01 +0.06 37 2 355 +2
29APR26 57.50 P 0.00 0.00 0.00 4.64 +0.10 38 0 70 0
29APR26 60.00 P 0.00 0.00 0.00 6.44 +0.02 36 0 234 0
29APR26 62.50 P 0.00 0.00 0.00 8.57 +0.02 36 0 400 0
29APR26 65.00 P 0.00 0.00 0.00 10.91 +0.03 38 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 13.42 +0.09 44 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 15.93 +0.10 50 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.43 +0.11 55 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.93 +0.12 60 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.42 +0.10 65 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.93 +0.12 70 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 28.43 +0.22 74 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 30.93 -0.05 78 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 33.44 +0.13 83 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.21 0.00 35 0 21 0
28MAY26 44.00 P 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.54 -0.01 35 0 16 0
28MAY26 47.00 P 0.76 0.76 0.76 0.72 -0.01 35 6 21 +6
28MAY26 48.00 P 0.00 0.00 0.00 0.93 -0.01 35 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 1.19 -0.01 35 0 57 0
28MAY26 50.00 P 0.00 0.00 0.00 1.49 -0.01 35 0 231 0
28MAY26 52.50 P 2.50 2.50 2.50 2.45 +0.03 36 1 31 0
28MAY26 55.00 P 0.00 0.00 0.00 3.66 +0.05 35 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 5.18 +0.06 35 0 28 0
28MAY26 60.00 P 0.00 0.00 0.00 6.94 +0.01 35 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 8.80 -0.13 33 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 10.97 -0.19 32 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 13.42 +0.09 35 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 15.93 0.00 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.43 +0.11 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.93 +0.12 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.42 +0.10 51 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.93 +0.12 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 28.43 +0.21 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.93 -0.05 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 33.44 +0.13 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 -0.01 35 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 -0.01 35 0 23 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 -0.01 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.95 -0.01 35 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 1.19 -0.01 36 0 25 0
29JUN26 47.00 P 0.00 0.00 0.00 1.45 -0.02 36 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 1.78 -0.01 36 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 2.11 -0.01 36 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 2.51 +0.04 36 0 26 0
29JUN26 52.50 P 0.00 0.00 0.00 3.60 +0.04 35 0 32 0
29JUN26 55.00 P 0.00 0.00 0.00 4.95 +0.05 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 6.55 +0.06 34 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 8.25 -0.19 33 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 10.24 -0.13 33 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 12.36 -0.18 32 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 14.59 -0.22 30 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 17.14 -0.02 35 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 19.51 -0.16 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.93 +0.07 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.36 +0.06 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.82 +0.06 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.28 +0.04 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.76 +0.05 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.25 +0.07 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 36.72 +0.06 41 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 39.21 +0.07 44 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 41.69 +0.06 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.61 0.00 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.93 0.00 38 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.23 0.00 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.58 0.00 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.93 0.00 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 3.33 0.00 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 3.76 0.00 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.19 0.00 38 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 5.47 +0.01 39 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 6.92 +0.01 39 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 8.54 +0.02 39 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 10.29 +0.02 40 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 12.17 +0.02 40 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 14.20 +0.03 41 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 16.32 +0.03 42 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.51 +0.04 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.79 +0.03 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.13 +0.04 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.48 +0.01 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.83 -0.03 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 30.20 -0.04 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.60 -0.04 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 35.01 +0.09 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 37.20 -0.13 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.87 +0.08 53 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.30 +0.07 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.20 0.00 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.59 +0.01 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.94 +0.01 37 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 3.29 0.00 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.70 +0.02 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 4.13 +0.02 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.56 +0.01 37 0 27 0
30DEC26 50.00 P 0.00 0.00 0.00 5.03 +0.01 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 6.32 +0.02 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 7.78 +0.02 37 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 9.37 +0.03 38 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 11.06 +0.02 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.93 +0.03 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 14.87 +0.04 39 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 16.91 +0.03 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.05 +0.04 40 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 21.24 +0.04 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.52 +0.04 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.83 +0.04 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.17 +0.02 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.48 +0.03 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.82 -0.02 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.19 -0.02 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.58 -0.02 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.00 -0.01 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.93 +0.02 37 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.28 +0.01 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 3.64 +0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.04 +0.02 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 4.47 +0.02 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.91 +0.02 37 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 5.35 +0.02 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.86 +0.02 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 7.16 +0.02 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.63 +0.02 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.19 +0.03 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.89 +0.03 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.69 +0.03 38 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 15.58 +0.03 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.58 +0.04 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.64 +0.04 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.79 +0.05 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.99 +0.04 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.25 +0.05 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.57 +0.06 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.84 +0.06 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.15 +0.07 43 0 0 0
TOTAL PUT 212 11,486 -17
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$ 56.90
20MAR26 45.00 C 0.00 0.00 0.00 11.90 -2.90 0 0 0 0
20MAR26 46.00 C 13.06 13.06 12.05 10.90 -2.90 0 14 0 0
20MAR26 47.00 C 0.00 0.00 0.00 9.90 -2.90 0 0 0 -1
20MAR26 48.00 C 0.00 0.00 0.00 8.90 -2.90 0 0 0 0
20MAR26 49.00 C 0.00 0.00 0.00 7.90 -2.90 0 0 0 0
20MAR26 50.00 C 0.00 0.00 0.00 6.90 -2.90 0 0 0 0
20MAR26 52.50 C 0.00 0.00 0.00 4.40 -2.90 0 0 0 0
20MAR26 55.00 C 0.00 0.00 0.00 1.90 -2.91 0 0 0 0
20MAR26 57.50 C 1.78 1.78 0.02 0.00 -2.38 0 107 36 +19
20MAR26 60.00 C 0.58 0.58 0.03 0.00 -0.56 0 189 386 +115
20MAR26 62.50 C 0.06 0.06 0.01 0.00 -0.04 0 167 233 +129
20MAR26 65.00 C 0.01 0.01 0.01 0.00 -0.01 0 17 147 -17
20MAR26 67.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 75 0
20MAR26 70.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 95 -20
20MAR26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
20MAR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
20MAR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
20MAR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 11.92 - 0 0 0 -
27MAR26 46.00 C 0.00 0.00 0.00 10.92 -3.07 0 0 0 0
27MAR26 47.00 C 11.35 11.35 9.75 9.93 -3.06 54 8 8 +8
27MAR26 48.00 C 0.00 0.00 0.00 8.93 -3.07 48 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 7.95 -3.02 51 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 6.97 -3.02 50 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 4.60 -2.95 46 0 0 0
27MAR26 55.00 C 2.60 2.60 2.60 2.63 -2.48 47 2 2 +2
27MAR26 57.50 C 1.85 1.86 1.20 1.29 -1.81 49 87 49 +49
27MAR26 60.00 C 1.60 1.63 0.45 0.52 -1.12 49 119 67 +29
27MAR26 62.50 C 0.65 0.70 0.18 0.18 -0.56 50 48 124 +38
27MAR26 65.00 C 0.22 0.24 0.12 0.05 -0.23 50 7 25 0
27MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.07 54 0 31 0
27MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 10 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
27MAR26 75.00 C 0.01 0.01 0.01 0.01 0.00 76 12 12 +12
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.91 -3.04 0 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 35.91 -3.04 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.92 -3.03 192 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 33.92 -3.03 181 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.92 -3.03 169 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.92 -3.03 158 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.92 -3.03 147 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.92 -3.04 134 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 28.92 -3.04 116 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 27.92 -3.04 0 0 0 0
30MAR26 30.00 C 26.83 26.83 26.79 26.92 -3.04 0 150 171 +150
30MAR26 31.00 C 0.00 0.00 0.00 25.92 -3.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.92 -3.04 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.92 -3.04 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.92 -3.04 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 21.92 -3.04 0 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 20.93 -3.03 96 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.93 -3.03 90 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.93 -3.03 83 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 17.93 -3.03 76 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 16.93 -3.03 69 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 15.93 -3.03 62 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 14.93 -3.04 53 0 236 0
30MAR26 43.00 C 0.00 0.00 0.00 13.93 -3.04 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 12.93 -3.04 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 11.93 -2.97 0 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 10.93 -3.06 0 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 9.94 -3.05 45 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 8.95 -3.05 45 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 7.97 -3.00 45 0 59 0
30MAR26 50.00 C 6.98 6.98 6.98 6.98 -3.01 42 1 164 0
30MAR26 52.50 C 0.00 0.00 0.00 4.65 -2.90 41 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 2.71 -2.55 42 0 636 0
30MAR26 57.50 C 2.40 2.40 1.26 1.38 -1.89 43 12 136 +10
30MAR26 60.00 C 1.50 1.50 0.58 0.61 -1.18 44 498 782 +31
30MAR26 62.50 C 0.83 0.83 0.25 0.23 -0.62 45 322 614 +195
30MAR26 65.00 C 0.28 0.28 0.15 0.07 -0.28 45 451 670 +256
30MAR26 67.50 C 0.22 0.22 0.09 0.02 -0.11 45 116 1,069 +35
30MAR26 70.00 C 0.07 0.07 0.04 0.01 -0.03 49 54 1,993 +5
30MAR26 72.50 C 0.04 0.04 0.03 0.01 -0.01 56 16 400 -6
30MAR26 75.00 C 0.01 0.01 0.01 0.01 0.00 63 1 1,174 -1
30MAR26 77.50 C 0.03 0.03 0.03 0.01 0.00 70 6 289 -4
30MAR26 80.00 C 0.01 0.01 0.01 0.01 0.00 76 1 864 -1
30MAR26 82.50 C 0.02 0.02 0.01 0.01 0.00 83 20 208 +18
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 828 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 356 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 279 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 115 0 146 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 335 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 124 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 129 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 141 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 145 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 149 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 153 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 157 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 160 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 164 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 167 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 171 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 174 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 177 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 180 0 82 0
29APR26 45.00 C 0.00 0.00 0.00 12.13 -3.11 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.25 -3.02 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.27 -3.05 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.42 -2.93 42 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 8.52 -2.91 41 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 7.79 -2.73 43 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 5.82 -2.39 41 0 0 0
29APR26 55.00 C 4.26 4.26 4.26 4.26 -2.05 42 2 17 +2
29APR26 57.50 C 3.78 3.78 3.12 3.01 -1.68 42 18 17 +17
29APR26 60.00 C 2.85 2.85 2.09 2.09 -1.37 43 39 171 +18
29APR26 62.50 C 1.88 1.88 1.45 1.39 -1.05 43 32 189 +6
29APR26 65.00 C 1.72 1.72 0.93 0.88 -0.77 43 55 352 +13
29APR26 67.50 C 1.18 1.18 0.68 0.54 -0.54 43 63 627 +2
29APR26 70.00 C 0.75 0.75 0.45 0.32 -0.36 43 109 328 +47
29APR26 72.50 C 0.55 0.55 0.34 0.18 -0.24 43 23 236 +7
29APR26 75.00 C 0.45 0.45 0.25 0.10 -0.15 43 16 951 +2
29APR26 77.50 C 0.26 0.26 0.22 0.06 -0.09 43 14 312 +4
29APR26 80.00 C 0.09 0.19 0.09 0.03 -0.06 43 2 256 -1
29APR26 82.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 153 0
29APR26 85.00 C 0.12 0.12 0.09 0.01 -0.02 44 15 680 -3
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 167 0
29APR26 90.00 C 0.09 0.09 0.08 0.01 0.00 49 3 172 -3
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 327 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 111 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 602 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 112 0
28MAY26 45.00 C 0.00 0.00 0.00 12.59 -2.96 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.72 -2.91 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.85 -2.93 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.02 -2.83 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.27 -2.72 43 0 0 0
28MAY26 50.00 C 9.59 9.59 9.59 8.54 -2.64 43 6 6 0
28MAY26 52.50 C 0.00 0.00 0.00 6.86 -2.34 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 5.33 -2.13 43 0 0 0
28MAY26 57.50 C 5.22 5.22 4.10 4.10 -1.74 43 16 15 +14
28MAY26 60.00 C 4.22 4.22 3.21 3.26 -1.40 44 79 184 +30
28MAY26 62.50 C 3.30 3.30 2.50 2.45 -1.20 44 33 414 +21
28MAY26 65.00 C 2.54 2.57 2.23 1.80 -0.97 44 47 60 +29
28MAY26 67.50 C 1.74 1.74 1.74 1.30 -0.77 44 6 41 -6
28MAY26 70.00 C 1.59 1.59 1.09 0.93 -0.60 44 78 86 +17
28MAY26 72.50 C 1.21 1.23 1.05 0.65 -0.46 44 40 167 -14
28MAY26 75.00 C 0.95 0.98 0.77 0.46 -0.34 44 72 279 +21
28MAY26 77.50 C 0.76 0.76 0.72 0.31 -0.26 44 3 85 +3
28MAY26 80.00 C 0.59 0.59 0.52 0.21 -0.19 44 22 1,544 +6
28MAY26 82.50 C 0.34 0.34 0.34 0.15 -0.13 44 2 43 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 -0.09 44 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.07 -0.06 44 0 67 0
28MAY26 90.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 27.15 -3.18 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.08 -3.26 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.17 -3.19 48 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 24.18 -3.21 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.23 -3.19 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.22 -3.23 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.24 -3.19 43 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 20.32 -3.14 46 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 19.34 -3.20 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.39 -3.18 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.46 -3.16 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.53 -3.13 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.68 -3.01 44 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 14.76 -3.01 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.92 -2.93 43 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.02 -2.93 42 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 12.23 -2.89 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.39 -2.82 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 10.68 -2.73 42 0 40 0
29JUN26 49.00 C 0.00 0.00 0.00 9.94 -2.66 42 0 0 0
29JUN26 50.00 C 9.00 9.00 9.00 9.19 -2.61 42 1 19 +1
29JUN26 52.50 C 0.00 0.00 0.00 7.61 -2.31 42 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 6.12 -2.21 41 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 5.09 -1.73 43 0 55 0
29JUN26 60.00 C 5.06 5.06 4.22 4.12 -1.55 43 9 308 0
29JUN26 62.50 C 4.40 4.40 3.32 3.32 -1.34 44 35 475 +16
29JUN26 65.00 C 3.66 3.66 2.88 2.60 -1.15 44 77 336 +67
29JUN26 67.50 C 2.55 2.56 2.21 2.02 -0.97 44 54 292 +34
29JUN26 70.00 C 2.50 2.50 1.82 1.56 -0.80 44 7 856 -7
29JUN26 72.50 C 1.95 1.95 1.50 1.19 -0.66 43 37 402 +1
29JUN26 75.00 C 1.61 1.61 1.25 0.90 -0.54 43 177 1,236 +43
29JUN26 77.50 C 1.26 1.26 0.96 0.68 -0.44 43 21 810 -16
29JUN26 80.00 C 1.11 1.11 1.00 0.51 -0.35 43 38 559 -2
29JUN26 82.50 C 0.00 0.00 0.00 0.38 -0.28 43 0 90 0
29JUN26 85.00 C 0.74 0.74 0.70 0.28 -0.22 43 31 266 +30
29JUN26 87.50 C 0.46 0.46 0.46 0.21 -0.17 43 2 230 0
29JUN26 90.00 C 0.39 0.39 0.39 0.15 -0.14 43 1 1,420 -1
29JUN26 92.50 C 0.35 0.35 0.35 0.11 -0.11 43 2 301 0
29JUN26 95.00 C 0.30 0.30 0.30 0.08 -0.08 43 4 195 -4
29JUN26 97.50 C 0.00 0.00 0.00 0.06 -0.06 43 0 45 0
29JUN26 100.00 C 0.23 0.23 0.23 0.05 -0.04 44 4 316 -4
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 599 0
29JUN26 105.00 C 0.35 0.35 0.20 0.03 -0.02 44 76 27 -27
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 117.50 C 0.12 0.12 0.12 0.01 0.00 46 5 5 +5
29JUN26 120.00 C 0.11 0.11 0.11 0.01 0.00 47 5 22 0
29JUN26 122.50 C 0.10 0.10 0.10 0.01 0.00 49 4 8 +4
29JUN26 125.00 C 0.10 0.10 0.10 0.01 0.00 50 20 112 +20
29JUN26 127.50 C 0.09 0.09 0.09 0.01 0.00 51 16 45 -2
29JUN26 130.00 C 0.10 0.10 0.10 0.01 0.00 52 8 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 18.33 -3.04 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.47 -3.02 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.66 -2.97 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.89 -2.84 42 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 15.12 -2.79 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 14.37 -2.71 42 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 13.70 -2.60 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.97 -2.55 42 0 9 0
29SEP26 48.00 C 0.00 0.00 0.00 12.32 -2.57 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.62 -2.48 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.03 -2.40 42 0 25 0
29SEP26 52.50 C 9.59 9.59 9.59 9.61 -2.23 43 12 20 0
29SEP26 55.00 C 0.00 0.00 0.00 8.36 -2.07 43 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 7.28 -1.87 43 0 12 0
29SEP26 60.00 C 7.29 7.29 7.29 6.34 -1.67 44 2 112 +1
29SEP26 62.50 C 6.10 6.10 6.10 5.50 -1.55 44 3 22 +2
29SEP26 65.00 C 4.95 4.95 4.90 4.70 -1.39 44 10 577 +10
29SEP26 67.50 C 4.15 4.15 4.15 3.99 -1.26 44 4 319 +4
29SEP26 70.00 C 4.55 4.55 3.67 3.39 -1.13 44 48 643 +40
29SEP26 72.50 C 4.28 4.28 3.23 2.87 -1.01 44 5 1,013 -1
29SEP26 75.00 C 2.94 2.94 2.90 2.42 -0.90 44 6 135 +4
29SEP26 77.50 C 2.50 2.50 2.50 2.04 -0.79 44 2 90 +2
29SEP26 80.00 C 2.62 2.62 2.19 1.71 -0.71 44 11 2,398 -4
29SEP26 82.50 C 0.00 0.00 0.00 1.44 -0.62 44 0 35 0
29SEP26 85.00 C 2.25 2.25 2.15 1.21 -0.54 44 21 69 -7
29SEP26 87.50 C 0.00 0.00 0.00 1.01 -0.47 44 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.85 -0.41 44 1 51 0
29SEP26 92.50 C 1.30 1.30 1.30 0.71 -0.36 44 2 56 0
29SEP26 95.00 C 0.00 0.00 0.00 0.59 -0.31 43 0 47 0
29SEP26 97.50 C 1.37 1.37 1.28 0.49 -0.27 43 31 179 +30
29SEP26 100.00 C 0.99 0.99 0.91 0.41 -0.23 43 2 75 +2
29SEP26 102.50 C 0.00 0.00 0.00 0.34 -0.20 43 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.29 -0.17 44 0 2 0
29SEP26 107.50 C 0.68 0.68 0.68 0.24 -0.15 43 4 6 -1
29SEP26 110.00 C 0.00 0.00 0.00 0.20 -0.13 43 0 77 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.11 44 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.14 -0.09 43 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 -0.08 44 0 46 0
29SEP26 120.00 C 0.48 0.48 0.48 0.10 -0.07 44 1 45 -1
30DEC26 40.00 C 0.00 0.00 0.00 19.33 -2.81 43 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 18.55 -2.85 43 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 17.81 -2.73 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 17.08 -2.68 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.36 -2.63 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.68 -2.57 43 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 14.98 -2.57 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.35 -2.50 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.75 -2.46 43 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 13.08 -2.46 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.57 -2.35 43 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 11.22 -2.24 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.05 -2.12 43 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 9.05 -1.95 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.11 -1.79 44 0 28 0
30DEC26 62.50 C 7.31 7.31 7.31 7.18 -1.77 44 4 44 +2
30DEC26 65.00 C 0.00 0.00 0.00 6.34 -1.65 44 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 5.60 -1.53 44 0 2 0
30DEC26 70.00 C 5.79 5.79 5.45 4.93 -1.42 44 22 621 +6
30DEC26 72.50 C 5.20 5.20 5.10 4.34 -1.31 44 5 2,262 +5
30DEC26 75.00 C 4.98 4.98 4.78 3.82 -1.21 44 2 27 -1
30DEC26 77.50 C 0.00 0.00 0.00 3.35 -1.12 43 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 2.94 -1.03 43 0 12 0
30DEC26 82.50 C 0.00 0.00 0.00 2.58 -0.94 43 0 2 0
30DEC26 85.00 C 3.78 3.78 3.78 2.27 -0.85 43 3 158 +3
30DEC26 87.50 C 0.00 0.00 0.00 1.99 -0.78 43 0 0 0
30DEC26 90.00 C 2.69 2.69 2.69 1.74 -0.72 43 4 24 -4
30DEC26 92.50 C 0.00 0.00 0.00 1.53 -0.65 43 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.34 -0.59 43 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 1.17 -0.54 43 0 6 0
30DEC26 100.00 C 0.00 0.00 0.00 1.03 -0.48 43 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.90 -0.44 43 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.79 -0.40 43 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.69 -0.36 43 0 0 0
30DEC26 110.00 C 1.48 1.48 1.48 0.61 -0.32 43 4 18 -4
30DEC26 112.50 C 0.00 0.00 0.00 0.53 -0.30 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.47 -0.26 43 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.41 -0.24 43 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.36 -0.22 43 0 17 0
30MAR27 45.00 C 0.00 0.00 0.00 16.68 -2.60 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.10 -2.58 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 15.51 -2.46 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 14.87 -2.51 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.35 -2.40 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 13.82 -2.34 43 0 0 0
30MAR27 52.50 C 13.24 13.24 13.23 12.54 -2.27 43 2 2 +2
30MAR27 55.00 C 0.00 0.00 0.00 11.41 -2.14 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.41 -2.02 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.55 -1.81 44 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 8.66 -1.87 44 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 7.82 -1.76 44 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 7.05 -1.66 44 0 0 0
30MAR27 70.00 C 6.85 6.85 6.85 6.35 -1.57 44 3 5 +3
30MAR27 72.50 C 0.00 0.00 0.00 5.72 -1.47 44 0 0 0
30MAR27 75.00 C 6.75 6.75 6.75 5.15 -1.38 44 2 21 +2
30MAR27 77.50 C 0.00 0.00 0.00 4.64 -1.29 44 0 0 0
30MAR27 80.00 C 6.09 6.09 5.85 4.17 -1.21 44 3 29 +2
30MAR27 82.50 C 0.00 0.00 0.00 3.76 -1.12 44 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 3.38 -1.05 44 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 3.04 -0.98 43 0 9 0
30MAR27 90.00 C 0.00 0.00 0.00 2.74 -0.91 43 0 19 0
TOTAL CALL 4,094 46,821 +1,538
20MAR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
20MAR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
20MAR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
20MAR26 57.50 P 0.03 0.90 0.03 0.60 +0.54 0 110 0 -126
20MAR26 60.00 P 0.66 3.23 0.63 3.10 +2.34 0 54 0 -127
20MAR26 62.50 P 3.20 5.50 3.20 5.60 +2.82 0 37 0 -170
20MAR26 65.00 P 5.46 5.46 5.46 8.10 +2.85 0 14 0 -32
20MAR26 67.50 P 0.00 0.00 0.00 10.60 +2.85 0 12 0 -19
20MAR26 70.00 P 0.00 0.00 0.00 13.10 +2.85 0 0 0 0
20MAR26 72.50 P 0.00 0.00 0.00 15.60 +2.85 0 0 0 0
20MAR26 75.00 P 0.00 0.00 0.00 18.10 +2.85 0 0 0 0
20MAR26 77.50 P 0.00 0.00 0.00 20.60 +2.85 0 0 0 0
20MAR26 80.00 P 0.00 0.00 0.00 23.10 +2.85 0 0 0 0
20MAR26 82.50 P 0.00 0.00 0.00 25.60 +2.85 0 0 0 0
20MAR26 85.00 P 0.00 0.00 0.00 28.10 +2.85 0 0 0 0
20MAR26 87.50 P 0.00 0.00 0.00 30.60 +2.85 0 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
27MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
27MAR26 50.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
27MAR26 52.50 P 0.10 0.28 0.10 0.24 +0.18 50 9 10 +9
27MAR26 55.00 P 0.30 0.86 0.30 0.81 +0.55 51 85 80 +71
27MAR26 57.50 P 0.67 1.80 0.67 1.96 +1.20 52 81 69 +32
27MAR26 60.00 P 1.70 3.78 1.70 3.68 +1.89 53 20 46 +5
27MAR26 62.50 P 5.60 5.60 5.60 5.93 +2.48 61 2 11 +1
27MAR26 65.00 P 0.00 0.00 0.00 8.33 +2.81 71 1 1 +1
27MAR26 67.50 P 0.00 0.00 0.00 10.78 +2.97 81 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 13.30 +3.04 96 0 2 0
27MAR26 72.50 P 0.00 0.00 0.00 15.81 +3.06 110 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 18.31 +3.06 121 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 20.78 +3.03 129 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 23.23 +2.98 132 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 25.81 +3.06 153 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 28.33 +3.08 165 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 228 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 218 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 208 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 0.00 181 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 173 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 136 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 437 0
30MAR26 44.00 P 0.02 0.02 0.02 0.01 0.00 62 30 365 +30
30MAR26 45.00 P 0.02 0.02 0.02 0.01 0.00 57 2 687 +2
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30MAR26 48.00 P 0.06 0.06 0.06 0.02 +0.01 47 6 49 +6
30MAR26 49.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 166 0
30MAR26 50.00 P 0.13 0.13 0.13 0.07 +0.05 45 3 655 0
30MAR26 52.50 P 0.14 0.36 0.14 0.29 +0.20 45 17 379 -2
30MAR26 55.00 P 0.30 0.99 0.30 0.89 +0.57 45 249 999 +66
30MAR26 57.50 P 0.75 2.22 0.73 2.05 +1.17 46 98 702 -30
30MAR26 60.00 P 2.32 4.00 2.30 3.79 +1.90 48 153 1,170 -39
30MAR26 62.50 P 3.65 6.02 3.56 5.96 +2.42 53 26 1,364 0
30MAR26 65.00 P 7.25 8.50 7.25 8.33 +2.72 60 3 1,367 -1
30MAR26 67.50 P 8.33 10.77 8.33 10.78 +2.93 68 7 515 -7
30MAR26 70.00 P 11.10 13.05 11.10 13.36 +2.86 86 54 2,269 +48
30MAR26 72.50 P 14.20 14.20 14.20 15.90 +3.15 99 2 198 -108
30MAR26 75.00 P 0.00 0.00 0.00 18.38 +3.13 108 0 85 -74
30MAR26 77.50 P 0.00 0.00 0.00 20.78 +3.03 109 0 17 -79
30MAR26 80.00 P 0.00 0.00 0.00 23.23 +2.98 112 0 15 -33
30MAR26 82.50 P 0.00 0.00 0.00 25.81 +3.06 129 0 23 -19
30MAR26 85.00 P 25.54 26.20 25.54 28.33 +3.08 139 37 15 0
30MAR26 87.50 P 0.00 0.00 0.00 30.71 +2.96 132 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 33.28 +3.03 149 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.70 +2.95 144 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 38.21 +2.96 153 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.71 +2.96 159 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 43.26 +3.01 173 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.71 +2.96 171 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 48.19 +2.94 172 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 50.71 +2.96 182 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 53.21 +2.96 187 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 55.70 +2.95 191 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 58.22 +2.97 200 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 60.71 +2.96 203 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 63.19 +2.94 204 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 65.70 +2.95 211 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 68.20 +2.95 216 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 70.70 +2.95 220 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 73.20 +2.95 225 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 75.75 +3.00 239 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 78.20 +2.95 233 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 80.71 +2.96 240 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 83.21 +2.96 244 0 0 0
29APR26 45.00 P 0.14 0.21 0.14 0.15 +0.08 43 32 36 +31
29APR26 46.00 P 0.00 0.00 0.00 0.22 +0.12 43 0 14 0
29APR26 47.00 P 0.25 0.40 0.25 0.31 +0.16 43 3 26 +3
29APR26 48.00 P 0.30 0.49 0.30 0.42 +0.21 43 4 31 +2
29APR26 49.00 P 0.00 0.00 0.00 0.57 +0.28 43 0 28 0
29APR26 50.00 P 0.58 0.80 0.58 0.76 +0.36 43 31 132 +27
29APR26 52.50 P 0.82 1.26 0.82 1.40 +0.63 43 32 493 -2
29APR26 55.00 P 1.53 2.40 1.53 2.32 +0.96 43 22 206 0
29APR26 57.50 P 2.23 3.55 2.23 3.53 +1.30 43 28 392 -18
29APR26 60.00 P 4.02 5.09 4.02 5.16 +1.74 45 20 757 +1
29APR26 62.50 P 7.00 7.00 7.00 7.00 +2.06 46 2 329 -2
29APR26 65.00 P 7.67 8.00 7.67 8.91 +2.16 44 3 569 0
29APR26 67.50 P 10.20 10.25 10.20 11.16 +2.46 47 2 494 +1
29APR26 70.00 P 13.21 13.21 13.21 13.57 +2.82 51 1 500 0
29APR26 72.50 P 0.00 0.00 0.00 15.97 +2.79 54 1 382 0
29APR26 75.00 P 0.00 0.00 0.00 18.41 +3.01 58 0 1,083 0
29APR26 77.50 P 0.00 0.00 0.00 20.78 +2.99 58 0 112 0
29APR26 80.00 P 0.00 0.00 0.00 23.32 +3.06 64 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 25.81 +3.06 68 0 6 -6
29APR26 85.00 P 0.00 0.00 0.00 28.33 +3.08 73 0 6 -9
29APR26 87.50 P 0.00 0.00 0.00 30.74 +2.99 73 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.35 +3.10 82 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.78 +3.03 83 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 38.26 +3.01 85 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.90 +3.15 96 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.35 +3.10 97 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.74 +2.99 94 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.37 +3.12 105 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.87 +3.12 108 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.34 +3.09 110 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 55.72 +2.97 104 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 58.33 +3.08 115 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 60.84 +3.09 118 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 63.24 +2.99 114 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 65.78 +3.03 120 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 68.24 +2.99 119 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 70.87 +3.12 130 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 73.37 +3.12 133 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 75.75 +3.00 128 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 78.40 +3.15 139 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 80.76 +3.01 133 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 83.26 +3.01 135 0 0 0
28MAY26 45.00 P 0.41 0.55 0.41 0.50 +0.20 44 25 26 +21
28MAY26 46.00 P 0.49 0.49 0.49 0.65 +0.26 44 9 9 +9
28MAY26 47.00 P 0.57 0.57 0.57 0.81 +0.31 44 12 27 +12
28MAY26 48.00 P 0.69 0.69 0.69 1.02 +0.41 44 1 24 +1
28MAY26 49.00 P 1.00 1.00 1.00 1.24 +0.49 44 2 36 +2
28MAY26 50.00 P 1.02 1.40 1.02 1.48 +0.55 44 21 84 +17
28MAY26 52.50 P 1.59 1.80 1.59 2.26 +0.77 44 30 281 +12
28MAY26 55.00 P 0.00 0.00 0.00 3.31 +1.06 44 0 313 0
28MAY26 57.50 P 4.21 4.25 4.21 4.65 +1.41 45 3 350 0
28MAY26 60.00 P 4.94 5.32 4.94 6.16 +1.67 45 7 242 -1
28MAY26 62.50 P 0.00 0.00 0.00 7.96 +1.92 46 0 574 0
28MAY26 65.00 P 0.00 0.00 0.00 9.89 +2.15 47 0 448 0
28MAY26 67.50 P 10.55 10.55 10.55 11.94 +2.30 48 1 184 0
28MAY26 70.00 P 0.00 0.00 0.00 14.09 +2.55 49 0 283 0
28MAY26 72.50 P 0.00 0.00 0.00 16.32 +2.67 49 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 18.59 +2.75 50 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 21.00 +2.88 52 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 23.43 +2.98 54 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 25.86 +3.05 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.33 +3.05 58 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 30.81 +3.06 61 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 33.35 +3.10 65 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 35.87 +3.12 69 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 38.29 +3.04 69 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 40.90 +3.15 76 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 43.35 +3.10 77 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 45.82 +3.07 78 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 48.37 +3.12 83 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 50.87 +3.12 85 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 53.34 +3.09 86 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 55.78 +3.03 86 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 58.35 +3.10 92 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 60.84 +3.09 93 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 63.35 +3.10 96 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 65.85 +3.10 98 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 68.35 +3.10 100 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 23 0
29JUN26 33.00 P 0.10 0.10 0.10 0.03 +0.01 44 4 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 79 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 48 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.05 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 +0.06 43 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 +0.08 43 0 18 0
29JUN26 40.00 P 0.00 0.00 0.00 0.28 +0.10 43 0 163 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 +0.13 43 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.46 +0.15 43 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.58 +0.19 43 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 0.73 +0.24 43 0 30 0
29JUN26 45.00 P 0.78 0.78 0.78 0.89 +0.29 44 1 77 +1
29JUN26 46.00 P 0.00 0.00 0.00 1.08 +0.36 43 0 73 0
29JUN26 47.00 P 0.00 0.00 0.00 1.28 +0.41 43 0 65 0
29JUN26 48.00 P 0.00 0.00 0.00 1.50 +0.46 43 0 136 0
29JUN26 49.00 P 1.80 1.80 1.80 1.76 +0.52 43 2 225 0
29JUN26 50.00 P 1.34 1.96 1.34 2.07 +0.61 43 3 809 +1
29JUN26 52.50 P 2.18 2.18 2.18 2.93 +0.78 43 5 403 -5
29JUN26 55.00 P 3.64 3.64 3.64 4.05 +1.04 43 1 518 0
29JUN26 57.50 P 4.04 5.38 4.04 5.34 +1.29 43 4 412 +2
29JUN26 60.00 P 5.55 7.05 5.55 6.90 +1.56 44 167 676 +153
29JUN26 62.50 P 0.00 0.00 0.00 8.69 +1.84 45 0 624 0
29JUN26 65.00 P 0.00 0.00 0.00 10.55 +1.96 46 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 12.52 +2.09 46 1 533 0
29JUN26 70.00 P 0.00 0.00 0.00 14.56 +2.29 47 0 1,485 0
29JUN26 72.50 P 0.00 0.00 0.00 16.77 +2.45 48 0 919 0
29JUN26 75.00 P 17.60 18.20 17.60 19.01 +2.58 48 3 930 0
29JUN26 77.50 P 0.00 0.00 0.00 21.31 +2.71 49 0 236 0
29JUN26 80.00 P 23.60 23.60 23.60 23.60 +2.72 49 2 702 +2
29JUN26 82.50 P 0.00 0.00 0.00 26.00 +2.76 51 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 28.46 +2.86 53 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 30.89 +2.90 54 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.35 +3.02 56 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 35.87 +3.08 59 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 38.30 +3.05 59 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 40.90 +3.15 65 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.35 +3.10 66 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.82 +3.07 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.37 +3.12 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.87 +3.12 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.34 +3.09 74 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.78 +3.03 74 0 0 -5
29JUN26 115.00 P 0.00 0.00 0.00 58.35 +3.10 78 0 0 -5
29JUN26 117.50 P 0.00 0.00 0.00 60.84 +3.09 80 0 0 -15
29JUN26 120.00 P 0.00 0.00 0.00 63.35 +3.10 82 0 0 -34
29JUN26 122.50 P 0.00 0.00 0.00 65.85 +3.10 84 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 68.35 +3.10 86 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 70.87 +3.12 88 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 73.37 +3.12 90 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 75.76 +3.01 87 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 78.40 +3.15 94 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 80.80 +3.05 92 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 83.30 +3.05 94 0 0 0
29SEP26 40.00 P 0.87 0.87 0.87 0.91 +0.21 43 1 22 0
29SEP26 41.00 P 0.00 0.00 0.00 1.08 +0.25 43 0 2 0
29SEP26 42.00 P 0.94 1.00 0.94 1.25 +0.26 43 4 4 +3
29SEP26 43.00 P 0.00 0.00 0.00 1.46 +0.31 43 0 26 0
29SEP26 44.00 P 0.00 0.00 0.00 1.67 +0.33 43 0 6 0
29SEP26 45.00 P 0.00 0.00 0.00 1.93 +0.38 43 0 58 0
29SEP26 46.00 P 0.00 0.00 0.00 2.20 +0.44 43 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.47 +0.45 43 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.81 +0.52 43 0 33 0
29SEP26 49.00 P 2.52 2.53 2.52 3.15 +0.59 42 4 115 0
29SEP26 50.00 P 3.50 3.50 3.50 3.49 +0.61 42 2 293 0
29SEP26 52.50 P 3.87 4.40 3.87 4.51 +0.78 42 22 770 +20
29SEP26 55.00 P 4.91 5.45 4.91 5.71 +0.95 42 24 463 +23
29SEP26 57.50 P 6.00 6.00 6.00 7.14 +1.23 43 1 472 +1
29SEP26 60.00 P 7.68 7.68 7.68 8.72 +1.44 44 10 176 0
29SEP26 62.50 P 0.00 0.00 0.00 10.41 +1.61 44 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 12.11 +1.56 45 0 248 0
29SEP26 67.50 P 0.00 0.00 0.00 14.09 +1.83 45 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 16.08 +1.99 46 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 18.04 +2.03 46 0 166 0
29SEP26 75.00 P 18.80 18.80 18.80 20.15 +2.11 47 1 135 0
29SEP26 77.50 P 0.00 0.00 0.00 22.30 +2.18 47 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 24.63 +2.39 48 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 26.86 +2.44 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 29.22 +2.52 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 31.57 +2.60 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 33.90 +2.72 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 36.28 +2.65 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 38.69 +2.80 53 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 41.03 +2.62 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.51 +2.72 54 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 45.93 +2.94 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.37 +2.99 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.87 +3.03 57 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.34 +2.94 58 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 55.78 +3.02 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.35 +3.10 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 60.84 +3.09 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.35 +3.10 64 0 23 0
30DEC26 40.00 P 1.41 1.41 1.40 1.55 +0.23 42 2 37 +1
30DEC26 41.00 P 0.00 0.00 0.00 1.76 +0.24 42 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.99 +0.25 42 0 28 0
30DEC26 43.00 P 0.00 0.00 0.00 2.26 +0.31 42 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.54 +0.35 42 0 2 0
30DEC26 45.00 P 2.62 2.62 2.62 2.82 +0.35 42 1 33 0
30DEC26 46.00 P 0.00 0.00 0.00 3.15 +0.40 42 0 14 0
30DEC26 47.00 P 0.00 0.00 0.00 3.50 +0.47 42 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.84 +0.48 42 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 4.20 +0.49 42 0 1 0
30DEC26 50.00 P 4.20 4.45 4.20 4.62 +0.56 42 2 220 +2
30DEC26 52.50 P 5.54 5.54 5.54 5.68 +0.65 42 18 97 +18
30DEC26 55.00 P 0.00 0.00 0.00 6.95 +0.86 42 0 82 0
30DEC26 57.50 P 0.00 0.00 0.00 8.38 +1.06 43 0 82 0
30DEC26 60.00 P 0.00 0.00 0.00 9.95 +1.27 43 0 161 0
30DEC26 62.50 P 0.00 0.00 0.00 11.65 +1.41 44 0 59 0
30DEC26 65.00 P 0.00 0.00 0.00 13.43 +1.51 44 0 51 0
30DEC26 67.50 P 0.00 0.00 0.00 15.33 +1.64 45 0 46 0
30DEC26 70.00 P 17.14 17.33 17.14 17.25 +1.75 45 4 679 -4
30DEC26 72.50 P 0.00 0.00 0.00 19.25 +1.83 46 0 626 0
30DEC26 75.00 P 20.00 20.00 20.00 21.30 +1.93 46 1 29 +1
30DEC26 77.50 P 0.00 0.00 0.00 23.39 +1.96 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 25.53 +2.07 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 27.74 +2.16 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 30.00 +2.28 48 0 0 0
30DEC26 87.50 P 32.29 32.29 32.29 32.31 +2.41 49 4 4 0
30DEC26 90.00 P 0.00 0.00 0.00 34.66 +2.53 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.01 +2.59 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.27 +2.52 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 41.61 +2.61 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.01 +2.64 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.39 +2.69 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.96 +2.80 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.19 +2.64 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.69 +2.76 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.13 +2.83 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.57 +2.96 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 60.95 +2.92 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.40 +2.80 56 0 16 0
30MAR27 45.00 P 3.33 3.33 3.33 3.66 +0.40 42 1 16 +1
30MAR27 46.00 P 0.00 0.00 0.00 4.01 +0.43 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.37 +0.44 42 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.75 +0.47 42 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 5.17 +0.53 42 0 1 0
30MAR27 50.00 P 5.00 5.00 5.00 5.60 +0.59 42 1 9 +1
30MAR27 52.50 P 0.00 0.00 0.00 6.70 +0.62 42 0 25 0
30MAR27 55.00 P 0.00 0.00 0.00 7.96 +0.77 42 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 9.37 +0.92 42 2 2 +2
30MAR27 60.00 P 0.00 0.00 0.00 10.95 +1.21 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 12.63 +1.39 43 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 14.41 +1.50 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 16.29 +1.65 44 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 18.20 +1.68 45 2 10 -2
30MAR27 72.50 P 0.00 0.00 0.00 20.17 +1.75 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.18 +1.84 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.24 +1.89 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.36 +1.93 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 28.46 +2.02 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.63 +2.08 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.87 +2.17 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.09 +2.24 48 0 0 0
TOTAL PUT 1,704 39,501 -332
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$ 54.45
30MAR26 42.00 C 0.00 0.00 0.00 12.55 -1.89 82 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.48 -1.95 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 10.67 -1.78 84 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.77 -1.68 85 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.49 -1.95 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.50 -1.94 40 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.52 -1.93 40 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.56 -1.90 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 4.68 -1.81 42 0 15 0
30MAR26 52.50 C 0.00 0.00 0.00 2.62 -1.55 39 0 35 0
30MAR26 55.00 C 1.88 1.88 1.10 1.17 -1.11 39 39 358 +7
30MAR26 57.50 C 0.83 1.13 0.42 0.44 -0.62 40 167 862 +51
30MAR26 60.00 C 0.26 0.26 0.16 0.12 -0.29 39 218 821 -10
30MAR26 62.50 C 0.17 0.17 0.09 0.03 -0.09 40 33 1,036 +27
30MAR26 65.00 C 0.06 0.06 0.06 0.01 -0.02 43 20 847 0
30MAR26 67.50 C 0.04 0.04 0.04 0.01 0.00 51 4 830 -4
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,755 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 282 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 128 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 137 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 146 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 154 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 158 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 12.94 -1.79 58 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.94 -1.88 54 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.00 -1.89 52 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.09 -1.82 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.94 -2.07 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.08 -1.78 41 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.26 -1.73 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 6.47 -1.51 41 0 13 0
29APR26 50.00 C 5.99 5.99 5.99 5.85 -1.37 43 15 101 +15
29APR26 52.50 C 4.60 4.60 4.27 4.17 -1.35 42 33 285 +33
29APR26 55.00 C 3.80 3.80 2.84 2.81 -1.13 41 60 136 +12
29APR26 57.50 C 2.33 2.33 1.77 1.84 -0.88 41 70 574 +25
29APR26 60.00 C 1.45 1.45 1.13 1.20 -0.63 42 164 272 -25
29APR26 62.50 C 1.04 1.04 0.71 0.72 -0.51 42 118 464 +7
29APR26 65.00 C 0.65 0.65 0.44 0.42 -0.34 42 84 501 -47
29APR26 67.50 C 0.39 0.39 0.39 0.24 -0.22 42 15 264 +15
29APR26 70.00 C 0.29 0.29 0.20 0.13 -0.14 42 31 321 +14
29APR26 72.50 C 0.20 0.20 0.14 0.07 -0.08 42 16 401 0
29APR26 75.00 C 0.15 0.15 0.15 0.04 -0.05 42 10 264 +7
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 137 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 114 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.31 -1.77 52 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.40 -1.75 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.50 -1.70 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.43 -1.89 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.79 -1.57 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.72 -1.79 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.97 -1.63 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.26 -1.43 41 0 0 0
28MAY26 50.00 C 6.58 6.58 6.58 6.57 -1.30 41 3 29 0
28MAY26 52.50 C 0.00 0.00 0.00 5.01 -1.29 41 0 49 0
28MAY26 55.00 C 3.86 3.86 3.86 3.71 -1.12 40 15 58 +15
28MAY26 57.50 C 3.00 3.00 2.71 2.73 -0.95 40 8 73 +8
28MAY26 60.00 C 2.67 2.67 2.67 1.97 -0.77 41 15 248 +15
28MAY26 62.50 C 0.00 0.00 0.00 1.40 -0.61 41 0 119 0
28MAY26 65.00 C 0.00 0.00 0.00 1.00 -0.46 41 0 162 0
28MAY26 67.50 C 0.00 0.00 0.00 0.70 -0.38 42 0 144 0
28MAY26 70.00 C 0.50 0.50 0.50 0.47 -0.28 42 15 49 +1
28MAY26 72.50 C 0.50 0.51 0.50 0.31 -0.21 42 11 150 0
28MAY26 75.00 C 0.29 0.29 0.29 0.20 -0.15 42 8 112 -8
28MAY26 77.50 C 0.00 0.00 0.00 0.13 -0.10 42 0 15 0
28MAY26 80.00 C 0.22 0.22 0.22 0.09 -0.07 42 2 62 -2
28MAY26 82.50 C 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.39 -1.77 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.49 -1.76 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.63 -1.74 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.77 -1.68 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 9.83 -1.79 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.08 -1.72 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.37 -1.65 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.69 -1.60 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 7.12 -1.62 41 0 145 0
29JUN26 52.50 C 6.22 6.22 6.22 5.66 -1.26 41 15 196 0
29JUN26 55.00 C 0.00 0.00 0.00 4.40 -1.14 41 0 155 0
29JUN26 57.50 C 3.87 3.87 3.70 3.41 -1.00 41 30 128 +17
29JUN26 60.00 C 2.80 2.80 2.80 2.66 -0.80 41 2 304 +2
29JUN26 62.50 C 2.51 2.51 2.51 2.02 -0.72 41 10 135 0
29JUN26 65.00 C 1.75 1.75 1.62 1.50 -0.60 41 9 706 -5
29JUN26 67.50 C 0.00 0.00 0.00 1.11 -0.48 41 0 66 0
29JUN26 70.00 C 0.00 0.00 0.00 0.80 -0.38 41 0 2,100 0
29JUN26 72.50 C 0.00 0.00 0.00 0.58 -0.29 41 0 728 0
29JUN26 75.00 C 0.00 0.00 0.00 0.42 -0.23 41 0 1,318 0
29JUN26 77.50 C 0.00 0.00 0.00 0.30 -0.18 41 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.21 -0.13 41 0 633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 -0.10 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.06 41 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 14.45 -1.49 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.70 -1.46 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.90 -1.51 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.15 -1.53 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.53 -1.44 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.68 -1.61 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.38 -1.25 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.45 -1.25 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.05 -1.29 43 0 0 0
29SEP26 52.50 C 8.45 8.45 8.45 7.75 -1.21 43 2 16 +2
29SEP26 55.00 C 0.00 0.00 0.00 6.59 -1.13 43 0 148 0
29SEP26 57.50 C 6.20 6.20 6.20 5.64 -1.00 43 5 54 +5
29SEP26 60.00 C 5.20 5.20 5.20 4.79 -0.91 43 4 15 0
29SEP26 62.50 C 0.00 0.00 0.00 4.08 -0.82 43 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 3.41 -0.80 43 0 1,533 0
29SEP26 67.50 C 3.05 3.05 3.05 2.88 -0.74 43 2 346 0
29SEP26 70.00 C 0.00 0.00 0.00 2.39 -0.70 43 0 64 0
29SEP26 72.50 C 0.00 0.00 0.00 2.00 -0.59 43 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 1.66 -0.54 43 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.37 -0.46 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 1.14 -0.41 43 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.91 -0.37 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.75 -0.30 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.62 -0.24 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.51 -0.22 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.43 -0.17 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.35 -0.16 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.29 -0.13 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.24 -0.12 43 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.20 -0.10 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.16 -0.09 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.13 -0.08 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.05 43 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 15.69 -1.48 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.96 -1.49 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.04 -1.75 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.60 -1.51 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.96 -1.46 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.18 -1.61 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.96 -1.22 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.30 -1.52 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.65 -1.60 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.42 -1.21 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.31 -1.13 44 0 30 0
30DEC26 57.50 C 7.85 7.85 7.85 7.33 -1.08 44 13 22 -5
30DEC26 60.00 C 6.95 6.95 6.95 6.47 -0.99 44 5 29 -5
30DEC26 62.50 C 6.15 6.15 6.15 5.72 -0.90 44 5 19 0
30DEC26 65.00 C 5.45 5.45 5.45 5.05 -0.83 44 1 21 0
30DEC26 67.50 C 0.00 0.00 0.00 4.43 -0.80 44 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 3.82 -0.76 44 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 3.39 -0.66 44 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 2.97 -0.57 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.60 -0.51 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 2.25 -0.49 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 1.92 -0.46 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.66 -0.38 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.45 -0.33 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.27 -0.29 43 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 16.82 -1.48 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.12 -1.48 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.50 -1.45 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.63 -1.71 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.27 -1.43 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.71 -1.42 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.20 -1.35 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.66 -1.33 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.04 -1.40 44 0 0 0
30MAR27 52.50 C 11.25 11.25 11.25 10.87 -1.22 44 5 85 +5
30MAR27 55.00 C 10.45 10.45 10.45 9.81 -1.15 44 10 97 +10
30MAR27 57.50 C 0.00 0.00 0.00 8.81 -1.12 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.94 -1.10 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.16 -0.92 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.47 -0.93 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.84 -0.84 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.20 -0.83 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.69 -0.72 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.21 -0.68 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.75 -0.66 44 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 3.39 -0.54 44 0 0 0
TOTAL CALL 1,292 27,654 +182
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 271 0
30MAR26 49.00 P 0.00 0.00 0.00 0.08 +0.05 40 0 292 0
30MAR26 50.00 P 0.20 0.22 0.20 0.16 +0.10 40 2 547 +1
30MAR26 52.50 P 0.27 0.27 0.27 0.65 +0.37 40 1 816 -1
30MAR26 55.00 P 1.19 1.80 0.85 1.73 +0.81 40 87 652 -15
30MAR26 57.50 P 0.00 0.00 0.00 3.50 +1.30 41 0 986 0
30MAR26 60.00 P 5.23 5.23 5.07 5.64 +1.56 39 17 1,062 0
30MAR26 62.50 P 0.00 0.00 0.00 8.06 +1.87 40 0 1,194 0
30MAR26 65.00 P 9.60 10.88 9.60 10.55 +1.94 0 16 596 -8
30MAR26 67.50 P 0.00 0.00 0.00 13.05 +1.75 0 0 390 0
30MAR26 70.00 P 13.80 15.40 13.80 15.55 +1.91 0 115 1,299 -55
30MAR26 72.50 P 0.00 0.00 0.00 18.05 +1.76 0 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 20.55 +1.76 0 0 0 0
30MAR26 77.50 P 21.91 22.57 21.91 23.05 +1.76 0 25 329 0
30MAR26 80.00 P 0.00 0.00 0.00 25.64 +1.86 118 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 28.09 +1.81 115 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 30.60 +1.91 125 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 33.08 +1.90 125 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 35.55 +1.87 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 38.05 +1.87 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 40.65 +2.05 162 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 43.05 +1.95 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 45.55 +1.87 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 48.05 +1.87 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 50.55 +1.95 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 53.05 +1.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 55.55 +1.95 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 58.05 +1.77 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 60.62 +1.93 200 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 63.05 +1.86 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.12 +0.04 42 0 41 0
29APR26 44.00 P 0.35 0.35 0.35 0.18 +0.07 42 15 41 +15
29APR26 45.00 P 0.00 0.00 0.00 0.26 +0.10 42 0 61 0
29APR26 46.00 P 0.00 0.00 0.00 0.37 +0.13 42 0 65 0
29APR26 47.00 P 0.56 0.70 0.56 0.51 +0.17 42 28 97 +20
29APR26 48.00 P 0.00 0.00 0.00 0.70 +0.23 42 0 122 0
29APR26 49.00 P 0.92 1.10 0.92 0.92 +0.30 42 27 175 +2
29APR26 50.00 P 1.05 1.30 1.05 1.18 +0.36 42 67 669 +17
29APR26 52.50 P 1.90 2.21 1.90 2.06 +0.54 42 16 660 -15
29APR26 55.00 P 2.91 3.15 2.91 3.25 +0.77 42 23 1,106 -17
29APR26 57.50 P 3.79 4.30 3.79 4.77 +1.00 42 3 440 +2
29APR26 60.00 P 0.00 0.00 0.00 6.58 +1.20 41 0 3,700 0
29APR26 62.50 P 0.00 0.00 0.00 8.62 +1.69 41 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 10.89 +1.70 43 0 125 0
29APR26 67.50 P 0.00 0.00 0.00 13.18 +1.69 42 0 134 0
29APR26 70.00 P 13.90 13.90 13.90 16.05 +2.20 60 5 17 0
29APR26 72.50 P 0.00 0.00 0.00 18.05 +1.76 0 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 20.55 +1.76 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.05 +1.76 0 0 17 0
29APR26 80.00 P 0.00 0.00 0.00 25.64 +1.86 64 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 28.09 +1.81 63 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 30.60 +1.91 68 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 33.08 +1.90 70 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 35.55 +1.87 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 38.05 +1.87 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 40.65 +2.02 87 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 43.05 +1.92 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 45.55 +1.82 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 48.05 +1.87 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 50.56 +1.96 88 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 53.05 +1.95 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 55.55 +1.95 0 0 0 0
28MAY26 42.00 P 0.41 0.46 0.41 0.29 +0.09 42 4 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.40 +0.12 42 0 33 0
28MAY26 44.00 P 0.00 0.00 0.00 0.52 +0.15 42 0 41 0
28MAY26 45.00 P 0.86 0.86 0.86 0.67 +0.19 42 10 70 0
28MAY26 46.00 P 0.00 0.00 0.00 0.86 +0.23 42 0 139 0
28MAY26 47.00 P 0.00 0.00 0.00 1.07 +0.28 42 0 193 0
28MAY26 48.00 P 0.00 0.00 0.00 1.33 +0.33 42 0 127 0
28MAY26 49.00 P 0.00 0.00 0.00 1.62 +0.39 42 0 59 0
28MAY26 50.00 P 1.72 2.05 1.72 1.96 +0.46 42 9 204 0
28MAY26 52.50 P 2.62 2.62 2.62 2.96 +0.63 42 2 238 +2
28MAY26 55.00 P 4.13 4.13 4.13 4.25 +0.81 43 15 653 0
28MAY26 57.50 P 0.00 0.00 0.00 5.76 +0.98 43 0 401 0
28MAY26 60.00 P 0.00 0.00 0.00 7.34 +0.98 41 0 236 0
28MAY26 62.50 P 0.00 0.00 0.00 9.25 +1.52 41 0 389 0
28MAY26 65.00 P 10.70 10.70 10.70 11.55 +1.72 45 10 90 0
28MAY26 67.50 P 0.00 0.00 0.00 13.58 +1.50 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.23 +1.91 51 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.37 +1.85 48 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 20.95 +2.07 54 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 23.36 +2.07 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.64 +1.86 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 28.24 +1.96 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.60 +1.91 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.63 +0.15 41 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.79 +0.19 41 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.98 +0.22 41 0 30 0
29JUN26 45.00 P 1.27 1.37 1.27 1.19 +0.26 41 27 92 +3
29JUN26 46.00 P 0.00 0.00 0.00 1.45 +0.31 41 0 76 0
29JUN26 47.00 P 1.51 1.51 1.51 1.72 +0.35 41 30 191 +30
29JUN26 48.00 P 0.00 0.00 0.00 2.05 +0.41 41 0 99 0
29JUN26 49.00 P 0.00 0.00 0.00 2.40 +0.47 42 0 299 0
29JUN26 50.00 P 2.70 2.72 2.70 2.78 +0.51 41 2 303 0
29JUN26 52.50 P 3.45 3.45 3.45 3.86 +0.64 41 1 301 -1
29JUN26 55.00 P 0.00 0.00 0.00 5.14 +0.77 41 0 490 0
29JUN26 57.50 P 0.00 0.00 0.00 6.65 +0.93 41 0 907 0
29JUN26 60.00 P 0.00 0.00 0.00 8.35 +1.05 41 0 3,211 0
29JUN26 62.50 P 0.00 0.00 0.00 9.91 +1.04 38 0 718 0
29JUN26 65.00 P 12.51 12.51 12.50 12.59 +1.53 45 2 902 +1
29JUN26 67.50 P 0.00 0.00 0.00 14.63 +1.53 45 0 161 0
29JUN26 70.00 P 15.80 15.80 15.80 16.63 +1.55 42 10 238 0
29JUN26 72.50 P 0.00 0.00 0.00 19.04 +1.72 45 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 21.46 +1.86 47 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 23.70 +1.83 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 26.32 +2.07 51 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 28.48 +1.88 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 30.92 +1.92 47 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 33.36 +1.94 47 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 35.80 +1.94 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 38.30 +1.95 50 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 40.76 +1.95 50 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 43.24 +1.85 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 45.71 +1.84 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 48.20 +1.95 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 50.66 +1.93 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 53.13 +1.86 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 55.61 +1.86 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 58.14 +1.86 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.73 +0.21 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 2.02 +0.28 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.28 +0.29 43 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 2.62 +0.36 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.98 +0.47 43 0 26 0
29SEP26 47.00 P 0.00 0.00 0.00 3.34 +0.54 44 0 53 0
29SEP26 48.00 P 3.69 3.69 3.69 3.69 +0.48 43 15 89 +10
29SEP26 49.00 P 0.00 0.00 0.00 4.07 +0.51 43 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.56 +0.67 43 0 1,736 0
29SEP26 52.50 P 0.00 0.00 0.00 5.76 +0.80 43 0 257 0
29SEP26 55.00 P 6.49 7.02 6.49 7.02 +0.70 43 8 297 -5
29SEP26 57.50 P 0.00 0.00 0.00 8.57 +0.84 43 0 197 0
29SEP26 60.00 P 9.68 9.68 9.68 10.23 +0.95 43 2 913 +2
29SEP26 62.50 P 0.00 0.00 0.00 11.99 +1.10 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 13.61 +0.99 42 0 1,071 0
29SEP26 67.50 P 0.00 0.00 0.00 15.85 +1.22 43 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 17.91 +1.35 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 20.01 +1.40 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 22.17 +1.45 44 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 24.59 +1.69 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 26.55 +1.43 42 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 29.09 +1.66 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 31.42 +1.69 45 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 33.67 +1.60 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.06 +1.70 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.48 +1.73 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 40.87 +1.71 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.27 +1.57 41 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 45.77 +1.77 43 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 48.44 +2.00 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.69 +1.80 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.18 +1.91 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.73 +1.81 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.21 +1.91 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.67 +0.30 44 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.96 +0.29 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.33 +0.38 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.70 +0.44 44 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.03 +0.47 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 4.42 +0.49 43 0 17 0
30DEC26 48.00 P 4.70 4.70 4.70 4.80 +0.45 43 1 17 +1
30DEC26 49.00 P 0.00 0.00 0.00 5.23 +0.48 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 5.76 +0.64 43 0 154 0
30DEC26 52.50 P 0.00 0.00 0.00 6.91 +0.59 43 0 84 0
30DEC26 55.00 P 0.00 0.00 0.00 8.38 +0.83 43 0 810 0
30DEC26 57.50 P 0.00 0.00 0.00 9.82 +0.85 43 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 11.48 +0.97 43 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 13.22 +1.05 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 14.98 +1.05 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 16.85 +1.17 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 18.62 +1.03 42 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 21.04 +1.47 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 22.96 +1.37 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.10 +1.44 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.31 +1.53 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.49 +1.50 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.70 +1.48 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.01 +1.55 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.55 +1.76 45 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.46 +0.28 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.79 +0.43 43 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 4.14 +0.46 43 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.51 +0.47 43 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.89 +0.36 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.38 +0.48 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.73 +0.53 43 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.18 +0.57 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.64 +0.46 43 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 7.90 +0.54 42 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 9.38 +0.85 43 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 10.90 +0.85 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.52 +0.97 43 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 14.24 +0.93 43 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 15.94 +0.90 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.85 +1.15 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.75 +1.19 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.73 +1.25 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.77 +1.30 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 26.06 +1.58 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.96 +1.40 43 0 0 0
TOTAL PUT 595 37,122 -11
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$ 20.86
30MAR26 12.50 C 0.00 0.00 0.00 8.37 +0.02 104 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.87 +0.02 93 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.37 +0.02 82 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.87 +0.02 68 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.36 +0.01 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.86 +0.01 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.36 +0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.86 +0.01 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.36 +0.01 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.87 +0.01 0 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.38 +0.02 34 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.89 +0.01 32 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 1.42 +0.04 31 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 0.97 -0.01 28 0 483 0
30MAR26 21.00 C 0.42 0.42 0.29 0.37 -0.02 31 215 830 +170
30MAR26 22.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 444 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 234 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.39 +0.02 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.90 +0.02 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.44 +0.05 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.92 +0.02 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.44 +0.02 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.96 +0.02 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.51 +0.02 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.08 +0.02 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.68 +0.01 29 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 1.33 0.00 29 0 452 0
29APR26 21.00 C 0.00 0.00 0.00 0.76 +0.01 28 0 179 0
29APR26 22.00 C 0.00 0.00 0.00 0.41 0.00 29 0 196 0
29APR26 23.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 63 0
29APR26 24.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 45 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 4.99 +0.05 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.52 +0.06 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.99 +0.03 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.52 +0.02 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.07 +0.02 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.64 +0.02 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.24 +0.02 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.86 0.00 27 0 105 0
28MAY26 20.00 C 0.00 0.00 0.00 1.53 +0.01 27 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.98 +0.02 27 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 0.60 0.00 27 0 120 0
28MAY26 23.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.10 +0.01 28 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 0.00 28 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 7.47 +0.06 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.98 +0.06 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.42 -0.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.01 +0.06 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.53 +0.07 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.99 +0.01 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.52 +0.01 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.99 -0.01 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.58 +0.04 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.14 +0.04 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.73 +0.04 28 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.34 +0.04 28 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.99 +0.05 28 0 27 0
29JUN26 20.00 C 1.71 1.71 1.71 1.67 +0.01 28 5 283 0
29JUN26 21.00 C 1.13 1.13 1.12 1.13 +0.02 28 30 355 +21
29JUN26 22.00 C 0.74 0.75 0.74 0.74 +0.03 28 60 288 +60
29JUN26 23.00 C 0.00 0.00 0.00 0.47 +0.04 29 0 60 0
29JUN26 24.00 C 0.00 0.00 0.00 0.28 +0.04 29 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 7.47 +0.05 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.98 +0.05 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.42 -0.02 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.01 +0.05 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.53 +0.05 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.99 -0.02 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.53 -0.01 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.09 +0.05 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.66 +0.06 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.21 +0.03 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.83 +0.04 27 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.47 +0.03 27 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.15 +0.04 27 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.85 +0.04 27 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.37 +0.02 27 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.01 +0.04 27 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 +0.03 27 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 +0.02 27 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 +0.01 27 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 0.05 +0.01 27 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 6.01 +0.03 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.53 +0.02 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.00 -0.05 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.56 -0.05 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.18 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.79 +0.08 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.35 +0.02 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.00 +0.02 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.68 +0.03 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.39 +0.03 26 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 2.11 +0.03 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.68 +0.01 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.30 +0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 +0.03 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.58 +0.02 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +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 0.00 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.73 0.00 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.34 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.98 +0.13 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.53 +0.04 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.21 +0.03 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.91 +0.04 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.64 +0.04 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.38 +0.04 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.99 +0.04 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.61 +0.04 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.29 +0.04 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 +0.03 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.38 +0.02 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
TOTAL CALL 310 6,380 +251
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 168 0
30MAR26 20.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 285 0
30MAR26 21.00 P 0.00 0.00 0.00 0.52 -0.04 32 0 309 0
30MAR26 22.00 P 0.00 0.00 0.00 1.26 -0.03 35 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 2.15 -0.02 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.14 -0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.14 -0.06 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.14 -0.05 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.14 -0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.14 -0.05 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.14 -0.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.14 -0.05 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.14 -0.05 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 32 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 0.00 30 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 0.00 30 0 14 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 0.00 29 0 165 0
29APR26 19.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 65 0
29APR26 19.50 P 0.00 0.00 0.00 0.29 +0.01 30 0 124 0
29APR26 20.00 P 0.00 0.00 0.00 0.44 0.00 30 0 284 0
29APR26 21.00 P 0.00 0.00 0.00 0.89 +0.01 30 0 311 0
29APR26 22.00 P 0.00 0.00 0.00 1.50 -0.05 29 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.28 -0.01 29 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.18 -0.02 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.16 -0.05 33 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.15 -0.05 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.16 -0.03 44 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.15 -0.05 46 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.15 -0.05 51 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.16 -0.04 58 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.15 -0.05 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 0.00 29 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 0.12 0.00 28 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 159 0
28MAY26 19.00 P 0.34 0.34 0.32 0.30 0.00 28 45 30 -10
28MAY26 19.50 P 0.00 0.00 0.00 0.43 0.00 28 0 23 0
28MAY26 20.00 P 0.63 0.63 0.63 0.61 0.00 28 2 172 +2
28MAY26 21.00 P 0.00 0.00 0.00 1.06 0.00 28 0 140 0
28MAY26 22.00 P 0.00 0.00 0.00 1.70 0.00 29 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.39 -0.01 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.25 -0.01 28 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.18 -0.05 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.15 -0.05 30 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.16 -0.04 35 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.15 -0.05 38 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.15 -0.05 41 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.16 -0.04 47 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.15 -0.05 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.02 28 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.26 +0.02 28 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.37 +0.02 28 0 14 0
29JUN26 18.50 P 0.00 0.00 0.00 0.51 +0.03 28 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.69 +0.04 29 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.89 +0.05 29 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.09 +0.04 28 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.67 +0.06 28 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.35 +0.02 28 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.13 +0.01 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.99 +0.01 28 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.90 0.00 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.86 +0.01 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.82 +0.01 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.85 +0.06 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.83 +0.06 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.77 -0.03 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.69 -0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.49 +0.01 27 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.63 +0.01 27 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.18 +0.02 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.43 +0.03 27 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.97 +0.03 26 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.71 +0.01 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.47 +0.01 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.23 +0.04 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.09 +0.01 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.00 +0.01 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.94 +0.01 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.95 +0.06 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.92 +0.07 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.89 +0.06 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.87 +0.06 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.42 +0.01 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 +0.01 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 +0.01 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 +0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.18 +0.02 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 +0.02 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.62 +0.02 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.18 +0.03 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.84 +0.01 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.57 +0.02 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.35 +0.02 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.19 +0.02 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.07 +0.02 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.98 +0.01 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.95 +0.04 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.93 +0.06 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.89 +0.05 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.87 +0.01 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 +0.02 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.55 +0.02 26 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.02 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 +0.01 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.00 +0.02 26 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.18 +0.04 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.38 +0.05 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 -0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.78 +0.01 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.33 +0.02 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.94 -0.03 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.70 +0.02 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.50 +0.06 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.26 +0.01 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.12 0.00 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.01 0.00 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.99 +0.05 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.94 +0.06 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.90 +0.05 29 0 0 0
TOTAL PUT 47 5,918 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.17
30MAR26 0.55 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.27 +0.01 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.22 +0.01 0 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.18 +0.01 83 0 365 0
30MAR26 1.05 C 0.00 0.00 0.00 0.13 +0.01 64 0 297 0
30MAR26 1.10 C 0.07 0.07 0.07 0.10 +0.02 77 10 501 0
30MAR26 1.15 C 0.00 0.00 0.00 0.06 0.00 63 0 121 0
30MAR26 1.20 C 0.00 0.00 0.00 0.03 -0.01 55 0 205 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 0.00 62 0 199 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 61 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 88 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 100 0 1,014 0
30MAR26 1.50 C 0.01 0.01 0.01 0.01 0.00 111 10 2,872 -10
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 121 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 131 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 140 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 149 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 157 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 166 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 173 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 181 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 188 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 195 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 208 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 221 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 232 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 254 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 263 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 282 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 299 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 307 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 314 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.26 +0.01 69 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.23 +0.01 68 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.20 0.00 66 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 +0.01 68 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 +0.01 69 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 +0.01 68 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 0.00 67 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 0.00 65 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 0.00 67 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 0.00 67 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 0.00 68 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 0.00 67 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 0.00 64 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 0.00 58 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 54 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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 65 0 0 0
TOTAL CALL 20 11,576 -10
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 188 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 166 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 144 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 124 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 104 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 84 0 510 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 -0.01 65 0 246 0
30MAR26 1.10 P 0.00 0.00 0.00 0.02 -0.01 63 0 1,122 0
30MAR26 1.15 P 0.06 0.06 0.06 0.04 -0.01 64 10 1,097 -10
30MAR26 1.20 P 0.00 0.00 0.00 0.07 0.00 69 0 477 0
30MAR26 1.25 P 0.00 0.00 0.00 0.11 -0.01 78 0 184 0
30MAR26 1.30 P 0.18 0.18 0.18 0.15 -0.01 81 7 366 -7
30MAR26 1.35 P 0.00 0.00 0.00 0.19 0.00 77 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.24 0.00 90 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 -0.01 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.33 -0.01 0 0 752 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 -0.01 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.44 0.00 134 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.49 0.00 143 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.54 0.00 152 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.59 0.00 160 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.64 0.00 169 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.69 0.00 177 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.74 0.00 185 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.83 -0.01 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.13 -0.01 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.23 -0.01 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.33 -0.01 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.43 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.03 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.08 0.00 67 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.10 -0.01 67 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.12 -0.01 65 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.15 -0.01 67 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.18 -0.01 68 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.21 -0.01 68 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.24 -0.01 66 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.28 0.00 69 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.31 -0.01 66 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.35 -0.01 67 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 -0.01 67 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.01 67 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 -0.01 65 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 -0.01 69 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.56 -0.01 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.61 0.00 70 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 -0.01 67 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.70 -0.01 70 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.74 -0.01 64 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 -0.01 66 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 -0.01 69 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
TOTAL PUT 17 6,877 -17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 88.50
30MAR26 45.00 C 0.00 0.00 0.00 43.64 -0.11 189 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.64 +0.01 183 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.64 -0.01 178 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.75 +0.11 192 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 39.64 -0.18 167 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.64 +0.03 161 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.14 -0.03 149 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.65 +0.01 138 0 0 0
30MAR26 57.50 C 37.30 37.30 31.20 31.25 -0.02 141 3 0 -3
30MAR26 60.00 C 28.70 29.15 28.30 28.66 -0.05 117 6 1 -2
30MAR26 62.50 C 26.45 26.45 26.45 26.14 -0.02 103 2 6 0
30MAR26 65.00 C 0.00 0.00 0.00 23.78 +0.13 108 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 21.26 0.00 95 0 27 0
30MAR26 70.00 C 0.00 0.00 0.00 18.76 +0.09 84 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 16.05 -0.11 0 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 13.55 -0.11 0 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 11.06 -0.11 30 0 110 0
30MAR26 80.00 C 8.82 8.82 8.50 8.58 -0.14 28 6 63 0
30MAR26 82.50 C 6.57 6.57 6.57 6.17 -0.21 28 15 51 -6
30MAR26 85.00 C 4.15 4.22 3.85 3.92 -0.24 26 18 81 +12
30MAR26 87.50 C 0.00 0.00 0.00 2.17 -0.34 27 0 60 0
30MAR26 90.00 C 1.07 1.35 1.07 1.08 -0.34 28 30 96 0
30MAR26 92.50 C 0.48 0.48 0.48 0.41 -0.25 28 30 69 +30
30MAR26 95.00 C 0.20 0.20 0.20 0.13 -0.14 28 30 92 +30
30MAR26 97.50 C 0.00 0.00 0.00 0.04 -0.06 29 0 11 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 42.66 0.00 116 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 41.64 -0.40 110 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 40.75 +0.02 118 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 39.71 -0.11 111 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 38.64 -0.09 100 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 36.14 -0.03 92 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 33.65 -0.09 85 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.25 -0.14 87 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.67 -0.20 73 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.17 0.00 66 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 23.78 -0.03 67 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 21.26 0.00 59 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 18.76 +0.06 52 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 16.10 -0.11 30 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 13.62 -0.12 30 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 11.17 -0.15 29 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 8.83 -0.20 29 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 6.68 -0.24 29 0 172 0
29APR26 85.00 C 0.00 0.00 0.00 4.67 -0.29 28 0 158 0
29APR26 87.50 C 3.20 3.20 3.07 3.21 -0.30 28 6 125 +6
29APR26 90.00 C 2.36 2.36 2.23 2.16 -0.23 29 23 184 +23
29APR26 92.50 C 1.60 1.60 1.60 1.41 -0.23 30 20 285 +20
29APR26 95.00 C 1.10 1.10 1.10 0.84 -0.23 30 2 77 +2
29APR26 97.50 C 0.00 0.00 0.00 0.50 -0.17 30 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.28 -0.12 29 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.16 -0.08 30 0 46 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 -0.06 29 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 36.14 -0.03 78 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 33.65 -0.09 72 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.25 -0.14 73 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.67 -0.20 62 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.17 -0.02 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.78 -0.03 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.26 0.00 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.76 +0.06 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.43 +0.22 44 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 13.63 -0.12 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.21 -0.15 27 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 8.93 -0.20 27 0 95 0
28MAY26 82.50 C 7.00 7.00 7.00 6.88 -0.25 27 6 24 -6
28MAY26 85.00 C 0.00 0.00 0.00 5.05 -0.22 26 0 34 0
28MAY26 87.50 C 0.00 0.00 0.00 3.78 -0.16 27 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 2.76 -0.13 27 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 1.96 -0.19 27 0 131 0
28MAY26 95.00 C 0.00 0.00 0.00 1.36 -0.21 27 0 97 0
28MAY26 97.50 C 0.00 0.00 0.00 0.93 -0.16 27 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.62 -0.13 27 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.40 -0.10 27 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.25 -0.08 27 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.66 0.00 86 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.64 -0.40 82 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.75 +0.02 86 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.71 -0.11 81 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.64 -0.09 74 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.14 -0.03 68 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.65 -0.09 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.25 -0.14 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.67 -0.20 54 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.45 +0.20 58 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 23.78 -0.03 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.46 +0.20 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.96 +0.11 43 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 16.48 +0.11 39 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 13.63 -0.13 25 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 11.24 -0.17 25 0 21 0
29JUN26 80.00 C 9.03 9.03 9.03 9.32 +0.08 28 5 15 0
29JUN26 82.50 C 0.00 0.00 0.00 7.13 -0.22 25 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 5.51 -0.16 25 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 4.32 -0.04 25 0 40 0
29JUN26 90.00 C 0.00 0.00 0.00 3.27 -0.09 25 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 2.44 -0.13 25 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.80 -0.16 25 0 51 0
29JUN26 97.50 C 0.00 0.00 0.00 1.30 -0.16 25 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.92 -0.14 25 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.64 -0.11 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.44 -0.08 25 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.29 -0.07 25 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.66 0.00 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.64 -0.40 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.75 +0.02 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.71 -0.11 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.64 -0.09 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.14 -0.03 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.65 -0.09 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.25 -0.14 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.67 -0.20 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.45 +0.16 43 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 23.95 +0.14 39 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 21.46 +0.16 35 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 19.00 +0.08 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.51 +0.14 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.90 -0.20 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.85 -0.24 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 10.06 -0.26 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.50 -0.28 24 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.98 -0.21 23 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 5.75 -0.27 23 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 4.73 -0.26 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.84 -0.25 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.11 -0.24 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.50 -0.22 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.98 -0.19 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.55 -0.19 24 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 1.22 -0.16 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.95 -0.12 24 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.74 -0.13 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.66 0.00 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.64 -0.40 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.75 +0.02 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.71 -0.11 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.64 -0.09 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.14 -0.03 43 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 33.65 -0.09 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.25 -0.14 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.67 -0.20 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.45 +0.16 34 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 23.96 +0.15 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.47 +0.17 28 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 19.00 +0.08 25 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 16.66 +0.01 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 14.49 -0.20 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 12.69 -0.21 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.03 -0.23 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.52 -0.23 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.94 -0.22 21 0 2 0
30DEC26 87.50 C 6.62 6.62 6.62 6.77 -0.22 21 2 2 +2
30DEC26 90.00 C 0.00 0.00 0.00 5.71 -0.21 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 4.80 -0.22 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 4.02 -0.20 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.32 -0.18 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.75 -0.18 22 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 2.26 -0.15 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.82 -0.16 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.49 -0.13 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.23 -0.11 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.25 -0.14 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.67 -0.20 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.45 +0.16 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.96 +0.15 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.47 0.00 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.30 +0.16 22 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 17.24 -0.19 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.39 -0.19 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.70 -0.20 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.11 -0.21 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.62 -0.22 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.06 -0.18 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.86 -0.21 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.77 -0.21 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.86 -0.20 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.02 -0.18 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.28 -0.19 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.65 -0.17 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 3.07 -0.17 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.61 -0.14 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.17 -0.15 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.89 -0.13 22 0 0 0
TOTAL CALL 204 4,001 +108
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 172 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 56 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 71 0
30MAR26 82.50 P 0.00 0.00 0.00 0.12 -0.10 28 0 313 0
30MAR26 85.00 P 0.00 0.00 0.00 0.41 -0.23 27 0 81 0
30MAR26 87.50 P 1.01 1.15 1.01 1.13 -0.33 27 46 70 +1
30MAR26 90.00 P 0.00 0.00 0.00 2.56 -0.24 29 0 5 0
30MAR26 92.50 P 0.00 0.00 0.00 4.48 -0.14 31 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 6.58 -0.03 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.01 +0.06 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.00 +0.10 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 16.50 +0.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.00 +0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.50 +0.10 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 65 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 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 45 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 0.00 32 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.13 -0.05 30 0 70 0
29APR26 75.00 P 0.00 0.00 0.00 0.29 -0.10 30 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 0.59 -0.14 30 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 1.03 -0.22 29 0 85 0
29APR26 82.50 P 1.71 1.71 1.71 1.73 -0.29 29 15 103 0
29APR26 85.00 P 2.63 2.63 2.63 2.72 -0.35 29 3 153 0
29APR26 87.50 P 3.97 4.09 3.93 3.97 -0.46 28 9 76 +8
29APR26 90.00 P 5.53 5.53 5.53 5.81 -0.23 31 3 3 +3
29APR26 92.50 P 0.00 0.00 0.00 7.72 -0.18 31 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 9.56 -0.10 29 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.77 -0.04 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.08 0.00 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.48 +0.05 30 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.97 -0.03 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.41 0.00 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.88 +0.01 33 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 0.01 -0.01 27 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.31 -0.06 27 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.58 -0.09 27 0 2 0
28MAY26 77.50 P 0.00 0.00 0.00 1.00 -0.12 27 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 1.59 -0.17 27 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 2.36 -0.26 27 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 3.43 -0.26 27 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 4.63 -0.38 26 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 6.33 -0.27 28 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 8.14 -0.24 28 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 9.96 -0.08 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.06 -0.04 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.28 -0.01 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.48 -0.10 24 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.97 -0.08 26 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.41 -0.01 27 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.88 +0.01 27 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 0.01 -0.01 25 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.03 25 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.46 -0.07 25 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.79 -0.09 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 1.28 -0.11 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.95 -0.13 25 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 2.79 -0.19 25 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 3.78 -0.31 25 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 5.04 -0.33 24 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.67 -0.24 25 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 8.41 -0.25 25 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.22 -0.07 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.26 -0.04 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.43 -0.01 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.51 -0.17 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.97 -0.15 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.41 -0.01 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.88 +0.01 24 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 0.00 25 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.03 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.05 24 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.44 -0.07 24 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.73 -0.09 24 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.11 -0.11 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.61 -0.13 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.26 -0.15 24 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.06 -0.16 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.05 -0.17 24 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.22 -0.17 24 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.55 -0.17 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 8.04 -0.16 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.41 -0.14 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.17 -0.13 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.07 -0.10 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.33 +0.18 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.43 -0.15 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.61 -0.18 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.88 -0.10 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.14 -0.08 25 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 0.01 -0.01 22 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 0.08 -0.02 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 -0.04 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 -0.05 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.67 -0.06 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.03 -0.07 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.48 -0.09 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.06 -0.10 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.77 -0.11 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.62 -0.12 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.61 -0.12 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.79 -0.13 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.12 -0.12 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.58 -0.11 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.90 -0.11 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.62 -0.09 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.44 -0.06 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.39 -0.06 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.77 -0.15 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.89 -0.04 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.08 -0.02 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.33 -0.07 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.67 -0.05 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.99 -0.05 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.43 -0.07 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 1.94 -0.09 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.56 -0.09 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.34 -0.10 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.25 -0.11 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.27 -0.11 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.46 -0.11 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.78 -0.11 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.21 -0.10 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.82 -0.10 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.16 -0.08 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.23 +0.22 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.83 -0.33 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.23 +0.14 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.91 -0.02 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.08 -0.27 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.33 -0.07 22 0 0 0
TOTAL PUT 76 3,117 +12
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$ 508.00
20MAR26 390.00 C 0.00 0.00 0.00 118.00 - 0 0 0 -
20MAR26 400.00 C 0.00 0.00 0.00 108.00 -5.03 0 0 0 -3
20MAR26 410.00 C 0.00 0.00 0.00 98.00 -6.48 0 0 0 0
20MAR26 420.00 C 0.00 0.00 0.00 88.00 -5.00 0 0 0 -6
20MAR26 430.00 C 0.00 0.00 0.00 78.00 -5.05 0 0 0 0
20MAR26 440.00 C 0.00 0.00 0.00 68.00 -5.06 0 0 0 -30
20MAR26 450.00 C 0.00 0.00 0.00 58.00 -5.08 0 0 0 0
20MAR26 460.00 C 0.00 0.00 0.00 48.00 -6.47 0 0 0 0
20MAR26 470.00 C 0.00 0.00 0.00 38.00 -6.47 0 0 0 0
20MAR26 480.00 C 0.00 0.00 0.00 28.00 -5.30 0 0 0 -8
20MAR26 490.00 C 0.00 0.00 0.00 18.00 -5.58 0 0 0 0
20MAR26 500.00 C 11.84 11.84 8.50 8.00 -5.86 0 16 0 -55
20MAR26 510.00 C 6.00 9.00 0.50 0.00 -6.00 0 3,367 1,029 +478
20MAR26 520.00 C 1.93 2.50 0.01 0.00 -1.94 0 5,824 4,589 +1,936
20MAR26 530.00 C 0.44 0.50 0.01 0.00 -0.44 0 944 2,053 -23
20MAR26 540.00 C 0.10 0.10 0.01 0.00 -0.08 0 249 1,613 +91
20MAR26 550.00 C 0.01 0.01 0.01 0.00 -0.01 0 38 2,767 -9
20MAR26 560.00 C 0.05 0.05 0.01 0.00 -0.01 0 9 2,207 -8
20MAR26 570.00 C 0.01 0.01 0.01 0.00 -0.01 0 99 30,880 -94
20MAR26 580.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 11,197 -14
20MAR26 590.00 C 0.01 0.01 0.01 0.00 -0.01 0 14 22,906 0
20MAR26 600.00 C 0.01 0.01 0.01 0.00 -0.01 0 27 3,126 -5
20MAR26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 661 0
20MAR26 620.00 C 0.04 0.04 0.04 0.00 -0.01 0 2 458 0
20MAR26 630.00 C 0.04 0.04 0.04 0.00 -0.01 0 15 505 -15
20MAR26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
20MAR26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 360 0
20MAR26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
20MAR26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
20MAR26 680.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
27MAR26 390.00 C 0.00 0.00 0.00 120.11 - 122 0 0 -
27MAR26 400.00 C 0.00 0.00 0.00 110.16 - 113 0 0 -
27MAR26 410.00 C 0.00 0.00 0.00 100.11 - 103 0 0 -
27MAR26 420.00 C 0.00 0.00 0.00 88.28 - 55 0 0 -
27MAR26 430.00 C 0.00 0.00 0.00 78.34 -4.91 52 0 0 0
27MAR26 440.00 C 0.00 0.00 0.00 68.44 -4.84 50 0 0 0
27MAR26 450.00 C 0.00 0.00 0.00 58.60 -4.74 47 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 48.88 -5.59 44 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 39.37 -5.10 41 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 30.21 -4.33 38 0 0 0
27MAR26 490.00 C 22.80 22.80 22.80 22.29 -3.50 39 3 33 +3
27MAR26 500.00 C 20.50 20.50 14.30 14.44 -3.36 35 243 252 +239
27MAR26 510.00 C 12.50 12.50 7.76 8.03 -3.85 31 668 292 +258
27MAR26 520.00 C 7.01 8.65 4.15 4.43 -2.58 32 2,642 1,834 +713
27MAR26 530.00 C 3.94 5.03 2.01 2.28 -1.66 32 2,941 2,666 +1,142
27MAR26 540.00 C 2.40 2.70 1.11 1.10 -1.04 33 505 1,319 +340
27MAR26 550.00 C 1.25 1.51 0.66 0.51 -0.49 34 2,260 4,551 +1,034
27MAR26 560.00 C 0.70 0.70 0.40 0.23 -0.20 35 99 358 +48
27MAR26 570.00 C 0.36 0.42 0.29 0.10 -0.07 36 71 261 +65
27MAR26 580.00 C 0.61 0.61 0.24 0.04 -0.02 36 122 991 +120
27MAR26 590.00 C 0.18 0.18 0.13 0.02 0.00 38 74 107 +2
27MAR26 600.00 C 0.10 0.10 0.10 0.01 0.00 39 11 383 -1
27MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 161 0
27MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
27MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
27MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
27MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
27MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 189.92 -3.70 159 0 1,944 0
30MAR26 330.00 C 0.00 0.00 0.00 179.93 -3.33 150 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 169.90 -3.77 140 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 160.06 -3.59 134 0 31 0
30MAR26 360.00 C 151.00 151.00 151.00 149.94 -7.21 124 2 122 -2
30MAR26 370.00 C 0.00 0.00 0.00 139.97 -3.71 116 0 38 0
30MAR26 380.00 C 0.00 0.00 0.00 129.99 -3.67 108 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 120.11 -3.57 101 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 110.64 -3.47 99 0 605 0
30MAR26 410.00 C 0.00 0.00 0.00 100.18 -4.30 86 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 88.37 -7.79 46 0 1,598 0
30MAR26 430.00 C 80.00 80.00 80.00 78.44 -7.46 44 1 871 0
30MAR26 440.00 C 0.00 0.00 0.00 68.55 -7.13 42 0 617 0
30MAR26 450.00 C 60.00 60.00 60.00 60.52 -5.01 57 1 390 -1
30MAR26 460.00 C 50.00 50.00 50.00 49.11 -5.36 38 1 152 0
30MAR26 470.00 C 0.00 0.00 0.00 39.71 -4.76 36 0 622 0
30MAR26 480.00 C 0.00 0.00 0.00 30.73 -4.53 34 0 1,514 0
30MAR26 490.00 C 23.14 23.14 22.35 23.07 -3.40 35 35 1,018 +5
30MAR26 500.00 C 21.14 21.14 15.26 15.49 -3.51 32 35 3,805 -1
30MAR26 510.00 C 12.27 14.80 8.75 9.26 -3.03 29 776 8,281 +9
30MAR26 520.00 C 4.82 9.52 4.82 5.47 -2.32 30 3,284 14,778 -90
30MAR26 530.00 C 4.50 5.61 2.70 3.04 -1.69 30 4,222 11,361 +164
30MAR26 540.00 C 2.62 3.22 1.56 1.60 -1.14 31 3,557 8,353 +884
30MAR26 550.00 C 1.61 1.94 0.93 0.80 -0.81 31 2,045 13,210 -401
30MAR26 560.00 C 1.20 1.25 0.66 0.39 -0.47 32 3,464 17,358 +227
30MAR26 570.00 C 0.90 0.90 0.50 0.18 -0.26 32 528 28,359 +113
30MAR26 580.00 C 0.50 0.60 0.34 0.08 -0.14 33 1,168 20,743 +223
30MAR26 590.00 C 0.46 0.46 0.28 0.04 -0.07 34 345 27,405 -218
30MAR26 600.00 C 0.39 0.39 0.19 0.02 -0.03 35 1,788 22,824 +534
30MAR26 610.00 C 0.30 0.30 0.10 0.01 -0.02 35 686 8,957 -447
30MAR26 620.00 C 0.15 0.20 0.10 0.01 -0.01 38 882 16,862 -758
30MAR26 630.00 C 0.10 0.34 0.06 0.01 0.00 41 90 16,738 -78
30MAR26 640.00 C 0.09 0.11 0.08 0.01 0.00 44 112 12,696 -111
30MAR26 650.00 C 0.09 0.09 0.09 0.01 0.00 47 22 21,318 -22
30MAR26 660.00 C 0.17 0.17 0.17 0.01 0.00 49 40 8,976 +40
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17,965 0
30MAR26 680.00 C 0.01 0.01 0.01 0.01 0.00 54 3 7,925 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6,278 0
30MAR26 700.00 C 0.02 0.02 0.01 0.01 0.00 59 25 9,920 -2
30MAR26 710.00 C 0.07 0.11 0.07 0.01 0.00 62 9 2,132 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,389 0
30MAR26 730.00 C 0.10 0.10 0.10 0.01 0.00 67 1 3,557 -1
30MAR26 740.00 C 0.10 0.10 0.10 0.01 0.00 69 1 3,351 0
30MAR26 750.00 C 0.07 0.07 0.07 0.01 0.00 71 1 4,262 0
30MAR26 760.00 C 0.07 0.07 0.07 0.01 0.00 73 1 3,141 -1
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,413 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 78 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6,564 0
30MAR26 800.00 C 0.09 0.09 0.09 0.01 0.00 82 1 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5,442 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 92 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 97 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 99 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 101 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 103 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,216 0
29APR26 380.00 C 0.00 0.00 0.00 131.46 -3.08 58 0 60 0
29APR26 390.00 C 0.00 0.00 0.00 121.61 -3.90 54 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 111.75 -2.48 51 0 1 0
29APR26 410.00 C 0.00 0.00 0.00 101.96 -2.52 47 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 90.31 -5.85 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 82.69 -3.21 41 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 71.59 -4.09 33 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 62.58 -3.57 32 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 55.52 -1.25 35 0 92 0
29APR26 470.00 C 0.00 0.00 0.00 47.00 -1.66 34 0 197 0
29APR26 480.00 C 43.93 43.93 43.93 38.99 -2.31 32 2 169 0
29APR26 490.00 C 31.20 31.20 31.20 31.60 -1.75 31 4 169 -4
29APR26 500.00 C 27.80 28.70 24.50 24.90 -3.10 29 279 1,061 +102
29APR26 510.00 C 22.60 24.51 18.90 19.03 -3.16 28 442 2,526 +32
29APR26 520.00 C 17.10 18.77 14.65 14.56 -2.54 28 645 4,255 +68
29APR26 530.00 C 14.00 15.00 10.99 10.91 -2.32 28 4,209 8,069 +3,687
29APR26 540.00 C 10.43 11.00 8.40 8.00 -2.10 28 1,111 2,613 +344
29APR26 550.00 C 7.84 8.50 6.22 5.75 -2.05 28 1,770 6,241 +608
29APR26 560.00 C 6.40 6.41 4.80 4.04 -1.67 28 2,879 11,631 +1,512
29APR26 570.00 C 4.12 5.00 3.03 2.79 -1.33 28 1,846 9,558 -847
29APR26 580.00 C 3.65 3.84 2.85 1.88 -1.04 28 459 5,599 +179
29APR26 590.00 C 2.89 3.02 2.29 1.25 -0.79 28 930 3,732 +210
29APR26 600.00 C 2.40 2.40 1.87 0.81 -0.59 28 765 10,652 +443
29APR26 610.00 C 2.00 2.00 1.55 0.52 -0.43 28 220 3,737 +35
29APR26 620.00 C 1.30 1.35 1.30 0.32 -0.31 28 6 6,471 +1
29APR26 630.00 C 1.18 1.20 1.10 0.20 -0.22 28 1,012 4,840 -85
29APR26 640.00 C 1.15 1.15 1.05 0.12 -0.15 28 16 3,405 -8
29APR26 650.00 C 1.05 1.05 0.75 0.07 -0.10 27 315 3,559 +24
29APR26 660.00 C 0.71 0.71 0.71 0.05 -0.06 28 10 2,154 +10
29APR26 670.00 C 0.00 0.00 0.00 0.02 -0.05 27 0 1,712 0
29APR26 680.00 C 0.69 0.69 0.69 0.01 -0.04 27 12 2,846 +12
29APR26 690.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 4,858 0
29APR26 700.00 C 0.47 0.47 0.40 0.01 -0.01 29 17 8,529 -9
29APR26 710.00 C 0.38 0.38 0.38 0.01 0.00 30 23 822 +20
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 32 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 33 0 567 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 34 0 103 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 35 50 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 43 0 470 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 49 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 50 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 51 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,479 0
28MAY26 380.00 C 0.00 0.00 0.00 132.36 -3.63 49 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 122.58 -3.68 46 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 112.99 -3.60 44 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 103.30 -3.69 41 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 91.38 -4.78 31 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 82.69 -5.42 32 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 73.38 -3.79 31 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 64.89 -3.56 30 0 108 0
28MAY26 460.00 C 0.00 0.00 0.00 56.82 -3.35 30 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 49.21 -3.17 30 0 45 0
28MAY26 480.00 C 46.80 46.80 43.21 42.09 -4.09 30 9 845 -1
28MAY26 490.00 C 0.00 0.00 0.00 36.63 -1.76 31 0 924 0
28MAY26 500.00 C 0.00 0.00 0.00 30.63 -1.49 30 0 1,953 0
28MAY26 510.00 C 25.00 28.58 25.00 25.24 -2.26 30 101 2,321 +50
28MAY26 520.00 C 24.20 24.20 20.00 20.70 -2.17 29 588 3,185 -46
28MAY26 530.00 C 19.54 19.60 16.43 16.76 -2.06 29 497 1,815 -2
28MAY26 540.00 C 16.77 17.47 13.80 13.51 -1.89 29 447 1,922 +57
28MAY26 550.00 C 13.45 13.45 11.40 10.79 -1.67 29 90 1,615 -45
28MAY26 560.00 C 11.11 11.11 9.06 8.47 -1.47 29 252 4,592 +144
28MAY26 570.00 C 8.94 8.94 7.59 6.57 -1.30 29 376 2,137 +235
28MAY26 580.00 C 7.32 7.56 6.33 5.13 -0.99 29 132 3,578 +52
28MAY26 590.00 C 5.83 5.83 5.42 3.92 -0.81 29 109 7,497 +98
28MAY26 600.00 C 4.95 5.20 4.50 2.93 -0.73 29 329 29,691 +27
28MAY26 610.00 C 0.00 0.00 0.00 2.24 -0.52 29 0 3,115 0
28MAY26 620.00 C 3.29 3.29 3.29 1.66 -0.43 29 61 3,827 +1
28MAY26 630.00 C 0.00 0.00 0.00 1.22 -0.35 29 0 2,348 0
28MAY26 640.00 C 2.79 2.79 2.79 0.88 -0.26 29 1 3,753 0
28MAY26 650.00 C 2.30 2.30 2.30 0.65 -0.21 29 3 3,331 0
28MAY26 660.00 C 0.00 0.00 0.00 0.46 -0.16 29 0 4,634 0
28MAY26 670.00 C 0.00 0.00 0.00 0.33 -0.12 29 0 3,442 0
28MAY26 680.00 C 0.00 0.00 0.00 0.23 -0.09 29 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 349 0
28MAY26 700.00 C 1.25 1.34 1.25 0.11 -0.06 29 9 18,032 +2
28MAY26 710.00 C 1.20 1.20 1.20 0.09 -0.02 29 1 3,121 0
28MAY26 720.00 C 1.10 1.10 1.10 0.06 -0.03 29 1 9,915 0
28MAY26 730.00 C 1.00 1.00 1.00 0.04 -0.02 29 1 12,712 0
28MAY26 740.00 C 0.88 0.96 0.88 0.03 -0.01 29 14 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 29 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 30 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 31 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 32 0 563 0
28MAY26 810.00 C 0.47 0.47 0.47 0.01 0.00 32 32 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 33 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 890.00 C 0.24 0.24 0.24 0.01 0.00 38 46 233 -2
28MAY26 900.00 C 0.22 0.22 0.22 0.01 0.00 39 46 596 0
29JUN26 380.00 C 0.00 0.00 0.00 132.47 -3.73 42 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 123.00 -3.61 41 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 113.43 -3.71 39 0 74 0
29JUN26 410.00 C 0.00 0.00 0.00 104.10 -3.68 37 0 46 0
29JUN26 420.00 C 96.16 96.16 96.16 92.79 -3.37 31 1 79 -1
29JUN26 430.00 C 0.00 0.00 0.00 83.98 -4.13 31 0 42 0
29JUN26 440.00 C 81.00 81.00 77.80 77.78 -2.73 34 3 92 +3
29JUN26 450.00 C 0.00 0.00 0.00 67.48 -2.41 30 0 331 0
29JUN26 460.00 C 0.00 0.00 0.00 59.74 -2.41 30 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 52.49 -2.43 29 0 75 0
29JUN26 480.00 C 48.20 48.20 46.30 46.80 -1.39 30 200 379 +199
29JUN26 490.00 C 39.80 39.80 39.80 40.66 -1.63 30 1 370 +1
29JUN26 500.00 C 39.00 39.00 34.20 34.76 -2.69 29 150 6,811 -96
29JUN26 510.00 C 34.58 34.58 29.37 29.47 -1.83 29 502 3,240 +350
29JUN26 520.00 C 28.00 28.00 24.95 24.92 -2.74 29 227 8,587 +2
29JUN26 530.00 C 23.53 23.92 21.60 21.02 -2.20 28 954 5,198 +640
29JUN26 540.00 C 20.08 20.08 18.40 17.62 -2.62 28 373 2,956 +371
29JUN26 550.00 C 17.50 18.10 15.50 14.51 -2.67 28 395 7,254 +77
29JUN26 560.00 C 14.81 14.81 13.28 12.07 -2.28 28 201 8,512 +119
29JUN26 570.00 C 12.38 12.66 11.41 9.86 -2.09 28 289 3,724 +33
29JUN26 580.00 C 10.22 10.64 9.70 8.02 -1.90 28 236 4,296 -17
29JUN26 590.00 C 9.17 9.17 8.40 6.51 -1.61 28 147 5,134 +131
29JUN26 600.00 C 8.20 8.79 7.18 5.16 -1.55 28 1,294 26,094 +197
29JUN26 610.00 C 6.36 6.60 6.33 4.18 -1.21 28 771 7,684 -477
29JUN26 620.00 C 5.85 6.32 5.45 3.27 -1.17 28 5,149 20,407 +3,692
29JUN26 630.00 C 5.50 5.50 4.58 2.61 -0.91 28 121 10,757 -84
29JUN26 640.00 C 0.00 0.00 0.00 2.02 -0.86 28 0 5,019 0
29JUN26 650.00 C 4.10 4.10 4.00 1.58 -0.68 28 23 6,316 -17
29JUN26 660.00 C 3.56 3.56 3.56 1.18 -0.61 27 17 17,416 +16
29JUN26 670.00 C 0.00 0.00 0.00 0.91 -0.51 27 0 7,345 0
29JUN26 680.00 C 3.10 3.10 3.10 0.72 -0.43 28 15 14,347 +10
29JUN26 690.00 C 0.00 0.00 0.00 0.53 -0.33 27 0 7,234 0
29JUN26 700.00 C 0.00 0.00 0.00 0.40 -0.31 27 0 16,643 0
29JUN26 710.00 C 0.00 0.00 0.00 0.30 -0.23 27 0 1,714 0
29JUN26 720.00 C 0.00 0.00 0.00 0.22 -0.20 27 0 3,681 0
29JUN26 730.00 C 0.00 0.00 0.00 0.17 -0.15 27 0 8,350 0
29JUN26 740.00 C 0.00 0.00 0.00 0.12 -0.13 27 0 4,927 0
29JUN26 750.00 C 1.30 1.30 1.30 0.09 -0.10 27 1 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.07 -0.07 27 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.05 -0.06 27 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.02 -0.05 27 0 202 0
29JUN26 800.00 C 1.12 1.12 1.12 0.01 -0.04 26 23 17,863 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 28 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 29 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 30 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 31 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 32 0 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 33 0 71 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 33 0 979 0
29SEP26 380.00 C 0.00 0.00 0.00 137.07 -3.68 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 128.06 -3.72 37 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 119.13 -3.82 35 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 110.64 -3.79 34 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 102.19 -3.91 33 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 91.52 -6.66 30 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 83.87 -6.52 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 76.78 -6.38 29 0 13 0
29SEP26 460.00 C 0.00 0.00 0.00 69.74 -6.22 29 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 63.30 -5.89 29 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 56.95 -5.70 28 0 69 0
29SEP26 490.00 C 0.00 0.00 0.00 51.18 -5.22 28 0 130 0
29SEP26 500.00 C 50.00 50.00 47.46 46.93 -5.15 29 161 1,309 +131
29SEP26 510.00 C 45.66 46.01 43.11 41.71 -3.66 28 195 1,544 +195
29SEP26 520.00 C 43.00 43.00 38.20 37.79 -2.76 29 212 3,280 +210
29SEP26 530.00 C 36.96 36.96 34.76 34.34 -2.29 29 331 1,485 +326
29SEP26 540.00 C 32.50 32.72 30.89 31.00 -2.20 29 470 2,065 -18
29SEP26 550.00 C 28.00 28.04 27.68 28.26 -1.24 30 64 1,877 +4
29SEP26 560.00 C 25.00 25.25 25.00 25.51 -1.01 30 46 2,806 +6
29SEP26 570.00 C 23.82 24.23 22.13 22.96 -0.93 30 510 1,396 -29
29SEP26 580.00 C 22.55 22.55 20.00 20.58 -1.02 30 49 5,324 +12
29SEP26 590.00 C 19.50 19.50 19.10 18.50 -0.66 30 236 770 +227
29SEP26 600.00 C 18.20 18.20 16.06 16.84 -0.28 31 650 9,334 +578
29SEP26 610.00 C 15.30 15.30 15.00 15.45 -0.44 31 2 4,518 +1
29SEP26 620.00 C 13.05 13.05 12.92 14.27 -0.01 31 8 3,991 -4
29SEP26 630.00 C 12.00 12.00 12.00 13.10 +0.10 32 20 4,180 0
29SEP26 640.00 C 11.72 11.72 10.70 11.96 +0.41 32 98 6,637 -95
29SEP26 650.00 C 10.30 10.30 9.60 11.16 +0.79 33 31 15,685 -2
29SEP26 660.00 C 0.00 0.00 0.00 10.36 +0.73 33 0 6,214 0
29SEP26 670.00 C 0.00 0.00 0.00 9.87 +1.35 34 0 2,006 0
29SEP26 680.00 C 7.64 8.13 7.64 9.07 +1.09 34 3,799 7,350 +3,784
29SEP26 690.00 C 6.54 6.54 6.54 8.53 +1.42 35 4 384 +4
29SEP26 700.00 C 6.00 6.49 6.00 7.76 +1.52 35 5 2,373 0
29SEP26 710.00 C 5.70 5.70 5.70 7.26 +1.31 35 33 311 -3
29SEP26 720.00 C 5.33 5.33 5.33 6.98 +1.65 36 30 1,810 +30
29SEP26 730.00 C 4.97 4.97 4.97 6.47 +1.58 36 30 417 0
29SEP26 740.00 C 4.65 4.65 4.65 6.15 +1.70 37 30 600 0
29SEP26 750.00 C 0.00 0.00 0.00 5.83 +1.82 37 0 1,746 0
29SEP26 760.00 C 0.00 0.00 0.00 5.53 +1.84 37 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 5.22 +1.80 38 0 1,098 0
29SEP26 780.00 C 0.00 0.00 0.00 4.78 +1.63 38 0 940 0
29SEP26 790.00 C 0.00 0.00 0.00 4.63 +1.75 39 0 84 0
29SEP26 800.00 C 0.00 0.00 0.00 4.41 +1.80 39 0 480 0
29SEP26 810.00 C 0.00 0.00 0.00 4.24 +1.82 39 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 4.07 +1.81 40 0 195 0
29SEP26 830.00 C 2.55 2.55 2.55 3.91 +1.81 40 4 6 -4
29SEP26 840.00 C 0.00 0.00 0.00 3.75 +1.81 41 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 3.59 +1.80 41 0 309 0
29SEP26 860.00 C 0.00 0.00 0.00 3.43 +1.80 41 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 3.28 +1.75 42 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 3.13 +1.69 42 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 3.05 +1.69 43 0 30 0
29SEP26 900.00 C 1.64 1.64 1.64 2.97 +1.70 43 8 83 +8
29SEP26 910.00 C 0.00 0.00 0.00 2.89 +1.71 43 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 2.82 +1.73 44 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 2.74 +1.73 44 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 2.67 +1.71 45 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 2.60 +1.69 45 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 2.53 +1.67 45 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 2.46 +1.64 46 0 9 0
29SEP26 980.00 C 0.00 0.00 0.00 2.39 +1.62 46 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 2.33 +1.60 47 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 2.26 +1.58 47 0 724 0
30DEC26 380.00 C 0.00 0.00 0.00 139.02 -8.64 31 0 61 0
30DEC26 390.00 C 0.00 0.00 0.00 130.48 -8.65 30 0 120 0
30DEC26 400.00 C 127.50 127.50 127.50 122.10 -8.71 30 4 916 +4
30DEC26 410.00 C 0.00 0.00 0.00 114.10 -8.71 30 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 106.39 -8.51 29 0 280 0
30DEC26 430.00 C 103.66 104.24 103.66 99.03 -8.31 29 90 127 +89
30DEC26 440.00 C 0.00 0.00 0.00 89.35 -9.35 27 0 53 0
30DEC26 450.00 C 89.54 89.54 89.54 85.40 -8.68 29 30 528 +30
30DEC26 460.00 C 81.57 81.57 81.57 76.77 -10.38 27 56 66 +36
30DEC26 470.00 C 0.00 0.00 0.00 71.10 -11.68 27 0 17 0
30DEC26 480.00 C 75.10 75.10 71.00 66.00 -9.76 28 48 793 +32
30DEC26 490.00 C 66.37 66.37 65.00 60.67 -8.72 28 40 563 +40
30DEC26 500.00 C 60.00 61.48 59.98 57.48 -3.84 29 155 1,265 +98
30DEC26 510.00 C 56.42 57.03 55.15 51.02 -5.73 28 223 544 +223
30DEC26 520.00 C 50.68 50.96 49.95 48.86 -1.79 29 149 1,110 +137
30DEC26 530.00 C 49.62 49.62 45.58 44.86 -2.20 29 291 2,298 +89
30DEC26 540.00 C 44.05 44.51 43.02 41.55 -1.79 29 92 1,715 0
30DEC26 550.00 C 39.88 40.95 38.00 38.25 -1.63 29 242 6,430 +148
30DEC26 560.00 C 35.58 35.58 35.00 35.14 -1.39 29 19 1,908 +9
30DEC26 570.00 C 33.50 34.66 30.83 32.34 -1.12 29 215 4,286 +14
30DEC26 580.00 C 31.30 31.30 29.00 29.50 -1.25 29 54 4,923 +22
30DEC26 590.00 C 26.51 26.51 26.51 27.22 -0.85 30 7 3,066 0
30DEC26 600.00 C 27.00 27.00 24.00 24.46 -1.39 29 337 12,569 +69
30DEC26 610.00 C 24.94 24.94 24.94 23.00 -0.37 30 8 2,453 +8
30DEC26 620.00 C 0.00 0.00 0.00 20.85 -1.16 30 0 2,553 0
30DEC26 630.00 C 18.80 18.82 18.80 19.09 -0.91 30 18 1,759 0
30DEC26 640.00 C 18.50 18.50 17.50 17.65 -0.61 30 20 2,336 0
30DEC26 650.00 C 16.77 16.77 16.00 16.32 -0.45 30 24 2,285 -20
30DEC26 660.00 C 0.00 0.00 0.00 15.04 -0.30 31 0 1,792 0
30DEC26 670.00 C 13.99 13.99 13.99 13.87 -0.32 31 3 584 0
30DEC26 680.00 C 0.00 0.00 0.00 12.94 +0.02 31 0 338 0
30DEC26 690.00 C 0.00 0.00 0.00 12.58 +0.55 32 0 286 0
30DEC26 700.00 C 11.00 11.00 11.00 11.75 +0.48 32 313 13,757 0
30DEC26 710.00 C 0.00 0.00 0.00 10.76 +0.39 32 0 178 0
30DEC26 720.00 C 0.00 0.00 0.00 9.98 +0.61 32 0 1,805 0
30DEC26 730.00 C 0.00 0.00 0.00 9.26 +0.59 32 0 84 0
30DEC26 740.00 C 0.00 0.00 0.00 8.62 +0.64 32 0 4,453 0
30DEC26 750.00 C 8.00 8.00 8.00 8.09 +0.80 33 3 12,435 -3
30DEC26 760.00 C 7.01 7.47 6.79 7.52 +0.52 33 1,189 2,636 +1,189
30DEC26 770.00 C 0.00 0.00 0.00 7.00 +0.47 33 0 442 0
30DEC26 780.00 C 0.00 0.00 0.00 6.65 +0.59 33 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 6.07 +0.63 33 0 65 0
30DEC26 800.00 C 5.19 5.19 5.19 5.68 +0.54 33 5 378 +5
30DEC26 810.00 C 0.00 0.00 0.00 5.47 +0.83 34 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 5.08 +0.72 34 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 4.76 +0.68 34 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 4.46 +0.66 34 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 4.36 +0.84 35 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 4.12 +0.88 35 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 3.89 +0.85 35 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 3.65 +0.78 35 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 3.42 +0.72 35 0 67 0
30DEC26 900.00 C 0.00 0.00 0.00 3.27 +0.74 36 0 366 0
30DEC26 910.00 C 0.00 0.00 0.00 3.14 +0.77 36 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 3.00 +0.73 36 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 2.87 +0.83 36 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 2.73 +0.80 36 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 2.60 +0.77 37 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 2.53 +0.79 37 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 2.46 +0.82 37 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 2.39 +0.84 38 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 2.33 +0.87 38 0 31 0
30DEC26 1,000.00 C 0.00 0.00 0.00 2.26 +0.89 38 0 2,096 0
30MAR27 380.00 C 0.00 0.00 0.00 150.45 -0.27 36 0 63 0
30MAR27 390.00 C 0.00 0.00 0.00 142.35 -2.79 35 0 106 0
30MAR27 400.00 C 0.00 0.00 0.00 130.11 -7.09 31 0 5 0
30MAR27 410.00 C 0.00 0.00 0.00 126.75 -2.85 34 0 9 0
30MAR27 420.00 C 121.30 121.30 121.30 122.48 +1.68 35 3 1,770 0
30MAR27 430.00 C 0.00 0.00 0.00 112.01 -2.86 32 0 25 0
30MAR27 440.00 C 103.73 103.73 103.73 104.92 -2.98 32 60 90 +57
30MAR27 450.00 C 100.48 100.48 97.80 100.73 +2.74 33 70 101 +70
30MAR27 460.00 C 91.40 91.40 91.40 88.36 -3.55 29 2 7 +2
30MAR27 470.00 C 0.00 0.00 0.00 84.35 -1.48 30 0 1 0
30MAR27 480.00 C 0.00 0.00 0.00 79.98 +2.52 31 0 91 0
30MAR27 490.00 C 76.00 76.00 75.00 74.19 -2.55 30 20 118 +20
30MAR27 500.00 C 71.80 71.80 68.52 67.89 -3.33 29 75 143 +65
30MAR27 510.00 C 62.31 62.31 62.31 62.13 -3.73 29 35 237 +35
30MAR27 520.00 C 61.50 61.50 59.00 56.55 -1.84 28 17 129 +17
30MAR27 530.00 C 56.41 56.41 56.41 52.47 -3.82 28 4 207 +4
30MAR27 540.00 C 51.78 51.78 51.78 49.00 -2.78 28 4 111 +4
30MAR27 550.00 C 49.32 49.32 47.33 45.70 -2.10 28 47 93 +40
30MAR27 560.00 C 44.54 44.54 43.50 42.40 -1.40 29 41 166 +1
30MAR27 570.00 C 42.38 42.38 40.50 39.51 -0.41 29 79 1,030 +34
30MAR27 580.00 C 40.00 40.00 38.00 36.93 +0.27 29 6 359 +2
30MAR27 590.00 C 0.00 0.00 0.00 34.36 +0.97 29 0 433 0
30MAR27 600.00 C 32.00 32.00 32.00 31.80 +1.67 29 1 2,043 0
30MAR27 610.00 C 0.00 0.00 0.00 29.79 +2.26 29 0 1,301 0
30MAR27 620.00 C 0.00 0.00 0.00 27.68 +2.76 29 0 1,758 0
30MAR27 630.00 C 25.20 25.40 25.20 25.53 +3.23 29 10 1,136 0
30MAR27 640.00 C 0.00 0.00 0.00 23.79 +3.58 30 0 442 0
30MAR27 650.00 C 22.08 22.08 21.73 22.14 +3.95 30 20 146 +20
30MAR27 660.00 C 0.00 0.00 0.00 20.56 +4.41 30 0 185 0
30MAR27 670.00 C 0.00 0.00 0.00 19.12 +4.64 30 0 400 0
30MAR27 680.00 C 0.00 0.00 0.00 17.71 +4.75 30 0 285 0
30MAR27 690.00 C 18.00 18.00 18.00 16.59 +4.56 30 2 105 +2
30MAR27 700.00 C 15.84 15.84 15.84 15.71 +4.44 30 45 330 +44
30MAR27 710.00 C 0.00 0.00 0.00 14.73 +4.36 30 0 33 0
30MAR27 720.00 C 13.54 13.54 13.54 13.69 +4.32 30 30 28 +23
30MAR27 730.00 C 0.00 0.00 0.00 13.37 +4.70 31 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 12.53 +4.55 31 0 2,407 0
30MAR27 750.00 C 0.00 0.00 0.00 11.82 +4.53 31 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 11.09 +4.09 31 0 1 0
30MAR27 770.00 C 0.00 0.00 0.00 10.43 +3.90 32 0 120 0
30MAR27 780.00 C 0.00 0.00 0.00 9.63 +3.57 32 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 9.20 +3.76 32 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 8.70 +3.56 32 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 8.22 +3.58 32 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 7.77 +3.41 32 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 7.36 +3.28 32 0 41 0
30MAR27 840.00 C 6.84 6.84 6.84 6.97 +3.17 33 2 4 +2
30MAR27 850.00 C 6.38 6.50 6.30 6.73 +3.21 33 61 259 +15
TOTAL CALL 85,954 1,193,509 +26,354
20MAR26 390.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
20MAR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
20MAR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
20MAR26 430.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2 0
20MAR26 440.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 3 0
20MAR26 450.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 298 0
20MAR26 460.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 65 0
20MAR26 470.00 P 0.01 0.01 0.01 0.00 -0.13 0 100 301 0
20MAR26 480.00 P 0.08 0.08 0.01 0.00 -0.25 0 74 239 +28
20MAR26 490.00 P 0.05 0.05 0.05 0.00 -0.52 0 40 1,108 -30
20MAR26 500.00 P 1.22 1.22 0.02 0.00 -1.22 0 867 1,567 -20
20MAR26 510.00 P 1.50 2.20 0.45 2.00 -1.07 0 3,946 622 -3,190
20MAR26 520.00 P 8.20 11.58 4.15 12.00 +3.32 0 819 0 -2,878
20MAR26 530.00 P 15.00 23.16 12.00 22.00 +4.31 0 1,034 0 -1,525
20MAR26 540.00 P 27.00 32.05 23.00 32.00 +4.50 0 827 0 -3,428
20MAR26 550.00 P 40.00 41.20 31.50 42.00 +5.00 0 663 0 -2,493
20MAR26 560.00 P 47.00 49.42 47.00 52.00 +5.00 0 10 0 -39
20MAR26 570.00 P 57.00 61.50 56.60 62.00 +5.00 0 10 0 -109
20MAR26 580.00 P 69.39 69.39 69.39 72.00 +5.00 0 10 0 -12
20MAR26 590.00 P 77.70 77.70 77.70 82.00 +3.61 0 1 0 -2
20MAR26 600.00 P 0.00 0.00 0.00 92.00 +3.83 0 0 0 0
20MAR26 610.00 P 0.00 0.00 0.00 102.00 +4.97 0 0 0 0
20MAR26 620.00 P 0.00 0.00 0.00 112.00 +5.00 0 0 0 0
20MAR26 630.00 P 0.00 0.00 0.00 122.00 +5.00 0 0 0 0
20MAR26 640.00 P 0.00 0.00 0.00 132.00 +5.00 0 0 0 0
20MAR26 650.00 P 0.00 0.00 0.00 142.00 +5.00 0 0 0 0
20MAR26 660.00 P 0.00 0.00 0.00 152.00 +5.00 0 0 0 0
20MAR26 670.00 P 0.00 0.00 0.00 162.00 +5.00 0 0 0 0
20MAR26 680.00 P 0.00 0.00 0.00 172.00 +5.00 0 0 0 0
27MAR26 390.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
27MAR26 400.00 P 0.00 0.00 0.00 0.02 - 59 0 0 -
27MAR26 410.00 P 0.00 0.00 0.00 0.04 - 57 0 0 -
27MAR26 420.00 P 0.00 0.00 0.00 0.07 - 55 0 0 -
27MAR26 430.00 P 0.00 0.00 0.00 0.13 +0.11 52 0 57 0
27MAR26 440.00 P 0.00 0.00 0.00 0.22 +0.19 50 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 0.36 +0.28 46 1 2 +1
27MAR26 460.00 P 0.36 0.40 0.32 0.63 +0.40 44 78 74 +26
27MAR26 470.00 P 0.68 0.75 0.68 1.11 +0.54 41 6 73 +4
27MAR26 480.00 P 1.31 1.31 0.85 1.92 +0.61 38 638 493 +282
27MAR26 490.00 P 2.39 2.59 1.30 3.32 +0.72 35 287 325 +197
27MAR26 500.00 P 3.61 5.10 2.98 5.62 +0.70 32 2,128 1,754 +541
27MAR26 510.00 P 6.50 9.47 5.70 9.30 +0.67 29 1,652 6,214 +214
27MAR26 520.00 P 10.20 15.52 10.02 15.60 +1.65 29 688 1,460 +461
27MAR26 530.00 P 17.39 22.63 17.39 24.00 +3.45 32 923 1,668 +690
27MAR26 540.00 P 28.80 30.50 27.65 32.89 +3.77 33 54 1,013 +22
27MAR26 550.00 P 34.37 44.00 34.37 42.34 +5.34 34 90 318 -9
27MAR26 560.00 P 44.00 45.00 44.00 53.65 +6.41 54 6 96 -2
27MAR26 570.00 P 56.82 56.82 56.82 62.01 +4.97 35 1 3 +1
27MAR26 580.00 P 68.00 68.00 68.00 72.00 +5.00 0 36 36 +36
27MAR26 590.00 P 0.00 0.00 0.00 82.00 +3.61 0 0 0 0
27MAR26 600.00 P 0.00 0.00 0.00 92.00 +3.83 0 0 4 0
27MAR26 610.00 P 0.00 0.00 0.00 102.00 +4.97 0 0 0 0
27MAR26 620.00 P 0.00 0.00 0.00 112.00 +4.82 0 0 0 0
27MAR26 630.00 P 0.00 0.00 0.00 122.00 +5.00 0 0 0 0
27MAR26 640.00 P 0.00 0.00 0.00 132.00 +5.00 0 0 0 0
27MAR26 650.00 P 0.00 0.00 0.00 142.00 +5.00 0 0 0 0
27MAR26 660.00 P 0.00 0.00 0.00 152.00 +5.00 0 0 0 0
27MAR26 670.00 P 0.00 0.00 0.00 162.00 +5.00 0 0 0 0
27MAR26 680.00 P 0.00 0.00 0.00 172.00 +5.00 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4,812 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 76 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 71 0 832 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,630 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,664 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.02 +0.01 50 0 4,195 0
30MAR26 410.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 1,787 0
30MAR26 420.00 P 0.00 0.00 0.00 0.07 +0.04 46 0 3,588 0
30MAR26 430.00 P 0.20 0.21 0.20 0.14 +0.08 44 63 6,168 +58
30MAR26 440.00 P 0.00 0.00 0.00 0.25 +0.11 42 0 4,362 0
30MAR26 450.00 P 0.35 0.50 0.30 0.42 +0.15 40 472 5,166 +11
30MAR26 460.00 P 0.52 0.52 0.52 0.76 +0.20 38 19 4,119 -4
30MAR26 470.00 P 0.78 1.09 0.66 1.35 +0.30 36 1,507 7,144 -93
30MAR26 480.00 P 1.32 1.80 1.20 2.31 +0.45 34 1,097 8,372 -700
30MAR26 490.00 P 2.65 3.30 2.00 3.95 +0.73 32 1,475 10,775 -168
30MAR26 500.00 P 5.48 5.89 3.63 6.52 +0.91 30 3,897 19,317 -417
30MAR26 510.00 P 9.40 10.10 6.40 10.35 +0.95 28 5,444 11,686 +470
30MAR26 520.00 P 15.60 16.00 11.02 16.49 +2.24 28 1,366 13,735 -285
30MAR26 530.00 P 19.70 23.52 18.60 24.00 +2.80 27 242 10,928 -72
30MAR26 540.00 P 32.00 34.00 25.00 33.26 +4.12 30 387 10,815 -281
30MAR26 550.00 P 40.00 43.99 35.00 42.54 +4.04 31 131 10,864 -6
30MAR26 560.00 P 50.00 52.00 43.00 53.65 +5.75 45 1,976 13,756 -1,716
30MAR26 570.00 P 60.00 62.00 52.01 62.03 +4.53 32 424 8,789 -270
30MAR26 580.00 P 66.98 70.05 65.62 72.00 +4.98 0 83 12,753 -7
30MAR26 590.00 P 77.00 81.00 77.00 82.00 +3.61 0 36 9,001 -19
30MAR26 600.00 P 82.24 89.00 82.22 92.00 +2.39 0 182 16,604 -155
30MAR26 610.00 P 99.91 100.00 94.12 104.04 +4.13 76 122 12,502 -52
30MAR26 620.00 P 107.18 107.18 107.18 114.04 +6.86 81 48 7,346 -22
30MAR26 630.00 P 115.00 119.00 112.00 124.53 +7.53 90 36 4,381 -35
30MAR26 640.00 P 127.00 127.00 125.00 132.00 +5.00 0 9 685 -511
30MAR26 650.00 P 0.00 0.00 0.00 142.00 +5.00 0 0 10,148 -5
30MAR26 660.00 P 0.00 0.00 0.00 152.00 +4.12 0 0 170 -357
30MAR26 670.00 P 0.00 0.00 0.00 162.00 +5.00 0 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 172.00 +4.11 0 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 182.00 +5.00 0 0 39 0
30MAR26 700.00 P 0.00 0.00 0.00 192.00 +5.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 202.00 +5.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 212.00 +5.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 222.00 +5.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 232.00 +5.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 242.00 +4.13 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 252.00 +5.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 262.00 +5.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 272.00 +5.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 282.00 +5.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 292.00 +5.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 302.00 +5.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 312.00 +5.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 322.00 +5.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 332.00 +5.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 342.00 +5.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 352.00 +5.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 362.00 +5.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 372.00 +5.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 382.00 +5.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 392.00 +5.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 402.00 +5.00 0 0 0 0
30MAR26 920.00 P 404.10 410.18 403.65 412.00 +5.00 0 355 0 0
29APR26 380.00 P 0.00 0.00 0.00 0.22 +0.20 38 0 647 0
29APR26 390.00 P 0.41 0.45 0.41 0.34 +0.30 38 9 178 +9
29APR26 400.00 P 0.56 0.63 0.56 0.52 +0.44 37 41 568 +40
29APR26 410.00 P 0.00 0.00 0.00 0.77 +0.61 36 0 694 0
29APR26 420.00 P 1.19 1.20 1.00 1.08 +0.75 35 398 1,420 +395
29APR26 430.00 P 1.23 1.66 1.23 1.64 +1.02 34 41 331 +6
29APR26 440.00 P 2.05 2.05 1.96 2.29 +1.17 33 10 1,626 0
29APR26 450.00 P 2.26 2.85 2.15 3.23 +1.32 32 342 2,118 +20
29APR26 460.00 P 3.30 3.85 3.00 4.49 +1.41 31 1,026 2,843 -328
29APR26 470.00 P 4.40 5.60 4.37 6.15 +1.40 30 1,162 5,180 +383
29APR26 480.00 P 7.25 7.70 5.69 8.29 +1.29 29 2,857 6,448 +1,681
29APR26 490.00 P 7.42 10.60 7.42 11.01 +1.21 29 721 7,149 +212
29APR26 500.00 P 11.50 14.38 10.80 14.41 +1.41 28 618 8,757 +84
29APR26 510.00 P 15.66 19.00 14.95 18.58 +0.98 27 853 6,703 -339
29APR26 520.00 P 19.92 23.94 19.92 24.09 +1.08 26 376 6,136 +11
29APR26 530.00 P 25.70 30.50 25.70 30.50 +1.64 26 97 5,688 +39
29APR26 540.00 P 38.00 38.15 33.50 37.37 +1.53 25 48 6,971 +46
29APR26 550.00 P 44.00 46.00 40.00 45.76 +2.26 26 181 9,696 -26
29APR26 560.00 P 54.00 54.00 49.16 54.79 +4.06 27 32 3,246 +18
29APR26 570.00 P 62.00 64.00 58.88 63.65 +4.04 27 33 2,083 +33
29APR26 580.00 P 72.00 74.00 66.00 72.88 +4.14 27 41 2,489 +21
29APR26 590.00 P 80.00 81.00 80.00 82.39 +4.00 27 15 2,368 0
29APR26 600.00 P 88.40 91.86 88.40 92.11 +2.50 27 8 7,727 +8
29APR26 610.00 P 97.19 97.19 97.00 104.04 +4.13 40 40 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 114.04 +6.86 43 0 1,926 0
29APR26 630.00 P 125.00 125.00 125.00 124.53 +7.53 47 57 652 -57
29APR26 640.00 P 0.00 0.00 0.00 132.00 +5.00 0 0 500 0
29APR26 650.00 P 0.00 0.00 0.00 142.00 +5.00 0 0 286 0
29APR26 660.00 P 0.00 0.00 0.00 152.00 +4.12 0 0 41 0
29APR26 670.00 P 0.00 0.00 0.00 162.00 +5.00 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 172.00 +4.11 0 0 130 0
29APR26 690.00 P 0.00 0.00 0.00 182.00 +5.00 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 192.00 +5.00 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 202.00 +5.00 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 212.00 +5.00 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 222.00 +5.00 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 232.00 +5.00 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 242.00 +4.13 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 252.00 +5.00 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 262.00 +5.00 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 272.00 +5.00 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 282.00 +5.00 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 292.00 +5.00 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 302.00 +5.00 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 312.00 +5.00 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 322.00 +5.00 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 332.00 +5.00 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 342.00 +5.00 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 352.00 +5.00 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 362.00 +5.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 372.00 +1.01 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 382.00 +5.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 392.00 +5.00 0 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 402.00 +5.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 412.00 -0.21 0 0 0 0
28MAY26 380.00 P 1.05 1.15 1.03 0.53 +0.36 32 114 814 +114
28MAY26 390.00 P 1.22 1.22 1.22 0.81 +0.48 32 2 360 +2
28MAY26 400.00 P 1.60 1.74 1.60 1.27 +0.68 32 12 399 +1
28MAY26 410.00 P 2.13 2.13 2.12 1.89 +0.90 32 76 186 +50
28MAY26 420.00 P 2.61 2.71 2.61 2.73 +1.13 31 47 1,384 -31
28MAY26 430.00 P 3.51 3.80 3.51 3.78 +1.31 31 5 1,313 +4
28MAY26 440.00 P 4.17 4.92 4.17 4.92 +1.24 30 142 3,754 +15
28MAY26 450.00 P 5.64 6.63 5.64 6.64 +1.35 30 481 6,255 +114
28MAY26 460.00 P 7.44 8.00 7.44 8.82 +1.46 30 72 1,415 +39
28MAY26 470.00 P 9.40 10.95 9.20 11.45 +1.50 29 265 1,658 +90
28MAY26 480.00 P 12.00 13.45 11.50 14.55 +1.58 29 264 2,295 +62
28MAY26 490.00 P 16.93 17.15 15.50 18.15 +1.22 29 107 5,145 +94
28MAY26 500.00 P 18.64 22.30 18.64 22.48 +2.06 28 69 4,986 -25
28MAY26 510.00 P 25.50 26.80 24.39 27.37 +1.47 28 191 8,823 +4
28MAY26 520.00 P 30.13 32.90 29.84 33.03 +1.86 27 257 7,429 -75
28MAY26 530.00 P 36.00 39.00 36.00 39.20 +2.20 27 85 4,469 +20
28MAY26 540.00 P 46.00 47.00 43.20 45.98 +1.29 27 40 5,081 -10
28MAY26 550.00 P 54.00 54.00 42.76 54.89 +3.48 29 37 5,066 -20
28MAY26 560.00 P 62.00 62.00 62.00 60.87 +1.82 26 10 4,781 +10
28MAY26 570.00 P 70.00 70.00 69.00 68.84 +3.72 25 30 1,723 +10
28MAY26 580.00 P 78.00 80.00 74.00 77.22 +3.99 23 101 840 -59
28MAY26 590.00 P 0.00 0.00 0.00 88.48 +4.30 29 0 718 0
28MAY26 600.00 P 91.33 95.50 91.33 97.50 +2.29 29 94 241 -20
28MAY26 610.00 P 103.46 103.46 102.65 105.18 +2.87 21 190 2,396 +40
28MAY26 620.00 P 109.50 112.50 108.46 115.75 +3.30 26 112 164 +109
28MAY26 630.00 P 0.00 0.00 0.00 125.31 +2.18 25 0 105 0
28MAY26 640.00 P 0.00 0.00 0.00 134.90 +3.45 23 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 144.58 +3.47 0 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 154.40 +3.59 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 164.03 +3.51 0 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 173.79 +3.59 0 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 183.56 +3.55 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 193.37 +3.58 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 202.58 +2.98 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 213.16 +3.73 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 222.93 +3.65 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 232.77 +3.67 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 242.70 +3.69 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 252.63 +3.68 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 264.21 +5.37 28 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 272.51 +3.68 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 282.50 +3.72 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 292.44 +3.73 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 302.35 +3.70 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 312.30 +3.71 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 322.25 +3.76 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 332.26 +3.77 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 342.21 +3.78 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 352.17 +3.77 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 362.07 +3.76 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 372.03 +1.04 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 382.03 +3.81 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 393.69 +5.48 37 0 0 0
29JUN26 380.00 P 1.98 1.98 1.98 1.48 +1.12 32 10 3,857 +10
29JUN26 390.00 P 0.00 0.00 0.00 2.08 +1.45 32 0 548 0
29JUN26 400.00 P 2.80 3.15 2.80 2.89 +1.81 32 9 1,614 +6
29JUN26 410.00 P 3.49 3.49 3.34 3.82 +2.09 32 33 1,226 0
29JUN26 420.00 P 4.44 4.66 4.44 4.89 +2.25 31 5 1,047 0
29JUN26 430.00 P 5.54 6.01 5.22 6.18 +2.31 30 78 2,121 +16
29JUN26 440.00 P 6.93 7.00 6.55 7.85 +2.39 30 52 2,764 -6
29JUN26 450.00 P 8.89 8.96 8.22 9.97 +2.43 30 447 5,854 +60
29JUN26 460.00 P 10.79 12.00 10.29 12.37 +2.21 29 74 10,403 -28
29JUN26 470.00 P 13.39 14.80 12.79 15.20 +1.93 29 100 4,100 -1
29JUN26 480.00 P 15.46 18.00 15.46 18.56 +1.71 28 135 6,335 +26
29JUN26 490.00 P 21.04 21.47 19.96 22.26 +1.44 28 50 14,407 +48
29JUN26 500.00 P 23.20 26.52 23.20 26.51 +1.51 27 260 16,734 +68
29JUN26 510.00 P 28.70 32.00 28.25 31.32 +1.58 27 638 11,700 +388
29JUN26 520.00 P 35.01 36.68 33.60 36.82 +1.07 27 156 10,342 +71
29JUN26 530.00 P 40.89 43.80 39.54 42.91 +1.61 27 30 4,953 -4
29JUN26 540.00 P 45.12 51.21 45.00 49.44 +2.44 26 42 13,728 -27
29JUN26 550.00 P 54.42 56.30 53.86 56.29 +1.13 26 65 9,895 -37
29JUN26 560.00 P 0.00 0.00 0.00 65.68 +2.88 28 0 14,991 0
29JUN26 570.00 P 71.00 71.23 70.50 71.38 -1.24 25 6 5,076 +6
29JUN26 580.00 P 0.00 0.00 0.00 79.38 +3.16 24 0 11,007 0
29JUN26 590.00 P 0.00 0.00 0.00 88.48 +4.03 24 0 3,647 0
29JUN26 600.00 P 94.00 99.00 94.00 102.13 +6.13 32 16 5,525 0
29JUN26 610.00 P 0.00 0.00 0.00 105.18 +2.87 18 1 2,224 -1
29JUN26 620.00 P 117.21 117.21 117.21 115.75 +3.30 23 1 5,362 -1
29JUN26 630.00 P 0.00 0.00 0.00 125.57 +2.44 23 0 3,475 0
29JUN26 640.00 P 0.00 0.00 0.00 136.25 +4.80 28 0 3,297 0
29JUN26 650.00 P 0.00 0.00 0.00 145.84 +4.73 28 0 1,997 0
29JUN26 660.00 P 0.00 0.00 0.00 155.50 +4.69 27 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 164.03 +3.43 0 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 175.03 +4.69 27 0 313 0
29JUN26 690.00 P 0.00 0.00 0.00 184.86 +4.85 27 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 193.37 +3.58 0 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 204.62 +4.86 27 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 214.53 +4.89 27 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 224.45 +4.92 27 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 232.77 +2.44 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 244.33 +4.97 27 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 254.27 +5.32 27 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 264.23 +5.00 28 0 26 0
29JUN26 780.00 P 0.00 0.00 0.00 274.18 +5.01 27 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 282.50 +3.72 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 292.46 +3.74 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 302.36 +3.71 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 312.31 +3.72 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 322.31 +3.82 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 332.26 +3.77 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 342.22 +3.79 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 352.17 +3.77 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 362.08 +3.74 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 372.04 +1.05 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 382.04 +3.77 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 393.69 +5.48 31 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 403.65 +5.48 32 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 413.61 +1.40 32 0 0 0
29SEP26 380.00 P 4.50 5.00 4.50 4.90 -1.50 31 10 216 +10
29SEP26 390.00 P 5.70 5.70 5.70 6.15 -1.41 31 1 43 +1
29SEP26 400.00 P 6.91 7.00 6.81 7.20 -1.76 30 189 2,095 +33
29SEP26 410.00 P 8.41 8.60 8.41 8.85 -1.67 30 182 605 +182
29SEP26 420.00 P 9.82 9.82 9.82 10.52 -1.69 30 45 539 +45
29SEP26 430.00 P 12.00 12.00 11.78 12.68 -1.59 29 47 1,137 +47
29SEP26 440.00 P 13.00 14.06 13.00 14.87 -1.46 29 129 3,494 +119
29SEP26 450.00 P 16.30 16.92 16.30 17.61 -1.31 29 120 4,799 +50
29SEP26 460.00 P 19.24 19.24 19.24 20.40 -1.15 28 34 1,253 0
29SEP26 470.00 P 22.75 22.75 22.49 23.77 -0.84 28 355 5,764 -114
29SEP26 480.00 P 25.76 26.30 25.76 27.25 -0.62 28 48 5,726 +12
29SEP26 490.00 P 30.25 30.25 29.38 31.30 -0.15 27 99 3,865 -11
29SEP26 500.00 P 34.80 35.40 33.71 35.50 +0.08 27 827 11,025 +544
29SEP26 510.00 P 39.00 41.02 38.70 40.26 +0.30 27 839 6,578 +773
29SEP26 520.00 P 44.00 45.80 43.78 46.24 +1.33 27 115 6,371 +6
29SEP26 530.00 P 49.64 49.64 49.64 52.69 +1.25 27 17 2,441 +17
29SEP26 540.00 P 56.00 60.00 56.00 59.43 +1.68 27 82 5,705 -10
29SEP26 550.00 P 0.00 0.00 0.00 68.44 +4.44 29 0 8,575 0
29SEP26 560.00 P 0.00 0.00 0.00 76.09 +3.77 29 0 6,265 0
29SEP26 570.00 P 0.00 0.00 0.00 83.80 +4.04 30 0 1,631 0
29SEP26 580.00 P 87.00 87.00 86.20 91.87 +4.51 30 32 4,921 +21
29SEP26 590.00 P 0.00 0.00 0.00 97.16 +4.60 28 0 1,377 0
29SEP26 600.00 P 0.00 0.00 0.00 105.25 +4.83 28 0 17,023 0
29SEP26 610.00 P 0.00 0.00 0.00 113.61 +5.12 28 1 2,662 +1
29SEP26 620.00 P 0.00 0.00 0.00 122.15 +5.31 28 0 2,371 0
29SEP26 630.00 P 129.30 129.30 129.30 130.73 +5.49 28 5 2,331 -5
29SEP26 640.00 P 0.00 0.00 0.00 139.38 +5.61 27 0 1,132 0
29SEP26 650.00 P 0.00 0.00 0.00 148.29 +5.75 27 0 15,534 0
29SEP26 660.00 P 0.00 0.00 0.00 157.24 +5.90 27 0 7,028 0
29SEP26 670.00 P 0.00 0.00 0.00 171.35 +10.75 34 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 180.63 +10.29 34 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 190.11 +10.10 35 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 199.61 +9.82 35 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 209.14 +6.41 35 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 214.53 +4.38 23 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 224.45 +4.59 24 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 233.24 +2.91 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 244.33 +4.97 25 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 254.27 +5.04 25 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 264.23 +5.00 25 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 276.82 +7.65 38 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 282.58 +3.70 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 292.52 +3.74 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 302.40 +3.75 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 312.38 +3.76 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 322.31 +3.73 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 332.27 +3.75 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 342.22 +3.75 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 352.17 +3.77 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 362.08 +3.72 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 372.04 +1.05 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 385.05 +6.78 43 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 394.95 +6.74 43 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 404.85 +6.68 43 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 414.76 +2.55 44 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 424.67 +6.66 44 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 434.58 +6.59 45 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 444.50 +6.53 45 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 454.41 +6.56 45 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 464.33 +6.46 46 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 474.25 +6.43 46 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 484.17 +6.39 47 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 494.10 +6.12 47 0 0 0
30DEC26 380.00 P 8.00 8.40 8.00 4.90 -7.94 26 205 346 +107
30DEC26 390.00 P 9.50 9.50 9.50 6.45 -7.84 26 9 114 0
30DEC26 400.00 P 10.00 11.30 10.00 8.19 -7.89 26 13 2,452 +2
30DEC26 410.00 P 13.23 13.23 13.23 10.31 -7.66 27 1 302 0
30DEC26 420.00 P 14.87 15.00 14.80 12.75 -7.10 27 54 1,500 +50
30DEC26 430.00 P 16.97 16.97 16.97 15.53 -6.58 27 70 1,150 +34
30DEC26 440.00 P 19.84 19.84 19.84 18.69 -5.82 27 45 1,173 +45
30DEC26 450.00 P 21.30 23.00 21.30 22.21 -4.70 27 123 2,219 +45
30DEC26 460.00 P 25.68 26.00 25.68 25.80 -3.96 27 68 2,990 +17
30DEC26 470.00 P 29.31 29.31 29.31 29.48 -3.26 27 45 1,115 +45
30DEC26 480.00 P 33.29 33.29 33.00 33.15 -2.58 27 41 3,503 +40
30DEC26 490.00 P 37.07 37.07 36.70 37.73 -1.59 27 66 2,197 -5
30DEC26 500.00 P 41.11 42.89 40.85 42.65 -0.30 27 297 11,271 +137
30DEC26 510.00 P 45.81 48.23 45.81 48.13 +1.29 27 509 3,894 +407
30DEC26 520.00 P 51.81 52.40 51.38 53.81 +2.00 27 13 3,148 -1
30DEC26 530.00 P 56.00 59.80 56.00 59.76 +1.84 27 119 979 +26
30DEC26 540.00 P 62.69 64.50 62.69 66.28 +2.28 27 127 2,065 +91
30DEC26 550.00 P 68.00 74.20 66.80 74.20 +3.05 28 285 6,084 +58
30DEC26 560.00 P 0.00 0.00 0.00 82.14 +6.13 29 0 5,051 0
30DEC26 570.00 P 0.00 0.00 0.00 86.93 +1.07 27 0 4,567 0
30DEC26 580.00 P 89.59 91.59 89.59 94.23 +4.00 27 211 6,649 -211
30DEC26 590.00 P 99.17 99.17 99.17 101.67 +2.47 27 1 3,916 0
30DEC26 600.00 P 106.80 110.43 106.80 110.43 +5.30 28 4 23,726 0
30DEC26 610.00 P 0.00 0.00 0.00 117.47 +4.52 27 0 4,675 0
30DEC26 620.00 P 0.00 0.00 0.00 125.46 +4.63 27 0 2,848 0
30DEC26 630.00 P 0.00 0.00 0.00 133.72 +4.82 27 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 142.15 +4.90 27 0 1,727 0
30DEC26 650.00 P 0.00 0.00 0.00 150.63 +4.98 26 0 1,644 0
30DEC26 660.00 P 157.00 157.00 157.00 159.16 +4.02 26 10 6,009 -10
30DEC26 670.00 P 0.00 0.00 0.00 171.35 +8.58 29 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 180.63 +9.06 30 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 190.11 +9.65 30 0 1 0
30DEC26 700.00 P 195.00 195.00 195.00 199.61 +9.82 31 2 11,280 +2
30DEC26 710.00 P 0.00 0.00 0.00 209.14 +6.41 31 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 214.53 +3.37 21 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 224.45 +3.76 21 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 233.70 +3.37 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 244.33 +2.07 21 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 254.27 +4.63 22 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 267.05 +7.57 33 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 276.82 +7.58 33 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 282.72 +3.59 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 292.60 +3.66 0 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 302.51 +3.64 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 312.47 +3.76 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 322.35 +3.68 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 332.30 +3.77 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 342.22 +3.72 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 352.17 +3.77 0 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 362.10 +3.74 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 372.05 +1.06 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 385.05 +6.78 37 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 394.95 +6.73 38 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 404.85 +6.66 38 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 414.76 +2.55 39 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 424.67 +5.85 39 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 434.58 +6.57 39 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 444.50 +6.53 40 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 454.41 +6.48 40 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 464.33 +6.46 40 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 474.25 +5.14 41 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 484.17 +6.39 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 494.10 +6.11 41 0 0 0
30MAR27 380.00 P 10.70 11.40 10.00 16.75 +3.91 35 5 1,090 +5
30MAR27 390.00 P 0.00 0.00 0.00 18.69 +4.40 34 0 93 0
30MAR27 400.00 P 13.00 13.00 13.00 20.61 +4.53 34 1 239 +1
30MAR27 410.00 P 16.00 17.39 16.00 22.62 +4.65 33 37 237 +34
30MAR27 420.00 P 18.54 18.54 18.54 25.07 +5.22 32 34 459 +34
30MAR27 430.00 P 21.18 21.47 21.18 27.50 +5.26 32 41 396 +41
30MAR27 440.00 P 24.40 24.53 24.40 29.94 +4.76 31 7 622 0
30MAR27 450.00 P 26.00 28.00 26.00 32.91 +4.74 31 53 661 +18
30MAR27 460.00 P 31.21 31.21 31.21 35.91 +4.13 30 75 539 +68
30MAR27 470.00 P 34.34 34.34 34.34 38.93 +3.52 29 1 358 0
30MAR27 480.00 P 36.00 38.82 36.00 42.44 +3.23 29 233 425 +201
30MAR27 490.00 P 42.33 43.00 42.33 46.09 +2.53 28 46 360 +44
30MAR27 500.00 P 47.00 47.50 45.04 49.76 +1.82 28 8 618 +3
30MAR27 510.00 P 50.53 53.33 50.32 53.95 +1.41 27 314 1,451 +162
30MAR27 520.00 P 57.00 57.80 57.00 58.31 +0.66 26 11 310 +11
30MAR27 530.00 P 0.00 0.00 0.00 64.14 +0.96 27 0 123 0
30MAR27 540.00 P 0.00 0.00 0.00 70.53 +1.59 27 0 54 0
30MAR27 550.00 P 0.00 0.00 0.00 77.07 +1.67 27 0 720 0
30MAR27 560.00 P 0.00 0.00 0.00 83.68 +3.68 27 0 278 0
30MAR27 570.00 P 0.00 0.00 0.00 90.68 +4.55 27 0 305 0
30MAR27 580.00 P 0.00 0.00 0.00 97.93 +4.99 27 0 412 0
30MAR27 590.00 P 0.00 0.00 0.00 105.25 +5.19 27 0 220 0
30MAR27 600.00 P 108.00 110.00 108.00 112.66 +5.98 27 2 923 +2
30MAR27 610.00 P 0.00 0.00 0.00 120.53 +5.70 27 0 504 0
30MAR27 620.00 P 0.00 0.00 0.00 128.46 +5.81 27 0 204 0
30MAR27 630.00 P 131.03 131.03 131.03 136.44 +5.55 26 5 228 +5
30MAR27 640.00 P 0.00 0.00 0.00 144.56 +2.55 26 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 152.97 +2.65 26 0 120 0
30MAR27 660.00 P 160.00 160.00 160.00 161.48 +2.74 26 2 2 +2
30MAR27 670.00 P 0.00 0.00 0.00 171.35 +3.93 27 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 185.42 +9.28 31 0 101 0
30MAR27 690.00 P 0.00 0.00 0.00 190.11 +5.07 27 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 199.61 +9.49 28 0 5 0
30MAR27 710.00 P 0.00 0.00 0.00 209.14 +6.05 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 215.43 +3.15 23 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 224.80 +3.19 22 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 234.32 +3.24 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 244.33 +2.07 19 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 254.27 +4.03 19 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 267.05 +7.13 30 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 276.82 +7.19 31 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 282.93 +3.53 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 292.77 +3.56 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 302.64 +3.59 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 312.52 +3.60 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 322.42 +3.64 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 332.32 +3.66 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 342.26 +3.73 0 0 1 0
TOTAL PUT 54,747 889,829 -9,251
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$ 107.20
30MAR26 50.00 C 0.00 0.00 0.00 57.24 +0.10 148 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 54.74 +0.10 134 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 52.24 +0.10 117 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 49.74 +0.10 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 47.24 +0.09 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.74 +0.09 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 42.25 +0.10 98 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 39.75 +0.10 87 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 37.25 +0.10 73 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 34.75 +0.09 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.25 +0.09 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.75 +0.09 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.26 +0.10 59 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 24.76 +0.08 50 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.26 +0.09 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.76 +0.09 0 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 17.27 +0.09 39 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 14.78 +0.09 36 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 12.31 +0.07 35 0 192 0
30MAR26 97.50 C 10.48 10.48 10.48 9.91 +0.05 36 3 75 -3
30MAR26 100.00 C 0.00 0.00 0.00 7.63 +0.01 35 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 5.60 +0.09 36 0 83 0
30MAR26 105.00 C 4.10 4.10 3.69 3.79 +0.01 35 22 125 +7
30MAR26 107.50 C 2.58 2.64 2.20 2.36 -0.10 34 44 266 +2
30MAR26 110.00 C 1.93 1.93 1.21 1.40 -0.10 35 159 1,074 +52
30MAR26 112.50 C 1.14 1.14 0.67 0.76 -0.09 35 32 284 +12
30MAR26 115.00 C 0.56 0.56 0.30 0.38 -0.07 35 33 238 +15
30MAR26 117.50 C 0.32 0.32 0.32 0.18 -0.04 35 15 544 -15
30MAR26 120.00 C 0.11 0.11 0.11 0.08 -0.02 36 2 328 -2
30MAR26 122.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 0.00 38 0 844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 209 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 175 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 133 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 137 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 39.89 +0.23 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 37.25 +0.08 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.75 +0.05 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.51 +0.17 51 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.83 +0.01 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.45 -0.01 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 25.25 +0.31 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.55 +0.03 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.11 -0.04 34 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 17.75 +0.08 34 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.47 +0.07 34 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 13.29 +0.06 34 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 11.25 +0.04 34 2 105 0
29APR26 100.00 C 0.00 0.00 0.00 9.38 +0.04 34 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 7.79 +0.13 35 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 6.19 +0.03 34 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 4.80 +0.02 33 0 58 0
29APR26 110.00 C 0.00 0.00 0.00 3.69 -0.01 33 0 72 0
29APR26 112.50 C 2.63 2.63 2.63 2.82 -0.01 33 6 107 +6
29APR26 115.00 C 2.08 2.10 2.08 2.12 -0.01 34 16 66 -14
29APR26 117.50 C 1.30 1.30 1.30 1.56 -0.01 34 1 157 0
29APR26 120.00 C 1.18 1.18 1.18 1.13 -0.01 34 1 141 0
29APR26 122.50 C 0.00 0.00 0.00 0.80 -0.02 34 0 230 0
29APR26 125.00 C 0.00 0.00 0.00 0.56 -0.01 34 0 178 0
29APR26 127.50 C 0.00 0.00 0.00 0.40 0.00 34 0 134 0
29APR26 130.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.18 0.00 34 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.13 0.00 35 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.06 0.00 35 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.04 0.00 35 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.25 -0.09 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.06 +0.06 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.46 -0.49 34 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.17 -0.46 34 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.02 -0.40 34 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 13.98 +0.08 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.07 +0.07 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 10.32 +0.07 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 8.81 +0.17 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 7.32 +0.14 34 0 0 0
28MAY26 107.50 C 5.91 5.91 5.91 6.00 +0.12 33 15 15 +15
28MAY26 110.00 C 4.78 4.78 4.78 4.87 +0.09 33 15 15 0
28MAY26 112.50 C 0.00 0.00 0.00 3.91 +0.04 33 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 3.16 +0.05 33 0 8 0
28MAY26 117.50 C 2.27 2.27 2.27 2.53 +0.05 33 7 37 +7
28MAY26 120.00 C 1.78 1.78 1.78 1.99 +0.04 33 15 75 +15
28MAY26 122.50 C 0.00 0.00 0.00 1.55 +0.03 33 0 81 0
28MAY26 125.00 C 1.20 1.22 1.14 1.21 +0.02 33 196 214 +151
28MAY26 127.50 C 0.00 0.00 0.00 0.93 -0.01 33 0 98 0
28MAY26 130.00 C 0.00 0.00 0.00 0.73 +0.02 34 0 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.56 +0.02 34 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.40 0.00 33 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.30 +0.01 34 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.17 0.00 34 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.09 0.00 34 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 44.78 -0.10 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.30 -0.10 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.89 -0.04 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.37 -0.10 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.88 +0.18 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.51 -0.63 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.05 +0.03 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.73 -0.60 35 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.26 -0.26 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.06 -0.49 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.78 -0.46 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.59 -0.45 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 17.04 +0.10 37 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 14.63 +0.11 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 12.87 +0.11 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 11.24 +0.10 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.80 +0.13 34 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 8.40 +0.15 33 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.15 +0.11 33 0 53 0
29JUN26 110.00 C 6.40 6.40 6.40 6.05 +0.10 33 10 34 +10
29JUN26 112.50 C 0.00 0.00 0.00 5.09 +0.07 33 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 4.26 +0.05 33 0 120 0
29JUN26 117.50 C 0.00 0.00 0.00 3.56 +0.05 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 2.96 +0.04 33 0 33 0
29JUN26 122.50 C 0.00 0.00 0.00 2.44 +0.04 33 0 141 0
29JUN26 125.00 C 0.00 0.00 0.00 2.02 +0.03 33 0 130 0
29JUN26 127.50 C 0.00 0.00 0.00 1.70 +0.04 33 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 1.39 +0.04 33 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.13 +0.03 33 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 0.91 +0.03 33 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.74 +0.03 33 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.59 +0.03 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.37 +0.01 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.30 +0.01 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.82 -0.10 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.32 -0.14 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.91 -0.14 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.58 -0.08 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.13 -0.15 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.80 -0.39 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.52 -0.39 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.41 -0.22 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.54 +0.02 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.74 +0.51 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.53 +0.38 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 20.65 +0.07 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.93 -0.36 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.29 -0.32 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 15.78 -0.19 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.33 -0.11 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 13.02 +0.04 34 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 11.40 +0.03 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.30 +0.02 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.27 +0.03 33 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 8.32 +0.02 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 7.47 +0.02 34 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 6.65 +0.02 34 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 5.97 +0.02 34 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.29 +0.01 34 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 4.72 +0.01 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.32 +0.01 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.80 +0.01 34 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.39 +0.01 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.98 0.00 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.62 0.00 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.32 0.00 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.03 0.00 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.78 0.00 34 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.57 0.00 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.37 +0.01 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.96 -0.35 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.67 -0.58 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.63 -0.40 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.50 -0.25 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.57 -0.16 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.11 +0.46 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.46 -0.22 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.82 +0.03 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 24.03 +0.04 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.73 +0.56 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.64 +0.04 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.30 +0.28 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.52 -0.43 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.45 -0.06 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 15.20 +0.04 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.54 -0.01 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 12.46 +0.01 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 11.44 +0.01 32 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 10.43 0.00 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 9.60 +0.01 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 8.76 0.00 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 7.97 0.00 33 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 7.31 0.00 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.64 0.00 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.21 +0.18 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.68 0.00 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.15 0.00 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.64 -0.01 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.24 -0.01 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.84 -0.01 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.44 -0.01 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.14 0.00 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.85 0.00 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.56 0.00 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.36 - 33 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 25.61 -0.08 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.97 +0.03 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.40 +0.04 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.91 +0.02 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.77 +0.31 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.17 +0.04 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 17.22 +0.03 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.51 -0.18 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.45 -0.10 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.45 -0.02 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.45 -0.01 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.56 +0.01 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 10.74 0.00 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.93 +0.01 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.18 0.00 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.53 +0.01 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.12 +0.01 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.45 0.00 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.93 0.00 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.40 -0.01 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.88 -0.01 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.41 0.00 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.02 0.00 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.63 0.00 33 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.24 0.00 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.89 -0.01 33 0 0 0
TOTAL CALL 594 18,345 +258
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 159 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 149 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 157 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 0.00 38 0 58 0
30MAR26 95.00 P 0.23 0.23 0.23 0.05 -0.02 36 8 129 -8
30MAR26 97.50 P 0.00 0.00 0.00 0.14 -0.05 36 0 234 0
30MAR26 100.00 P 0.43 0.60 0.43 0.37 -0.09 36 3 138 +3
30MAR26 102.50 P 0.88 1.03 0.88 0.82 -0.14 36 44 279 -26
30MAR26 105.00 P 0.00 0.00 0.00 1.59 -0.18 36 0 165 0
30MAR26 107.50 P 2.00 2.81 2.00 2.75 -0.20 37 55 198 +15
30MAR26 110.00 P 0.00 0.00 0.00 4.19 -0.21 36 0 98 0
30MAR26 112.50 P 0.00 0.00 0.00 6.02 -0.18 36 0 182 0
30MAR26 115.00 P 8.10 8.10 8.10 8.13 -0.17 35 2 144 -2
30MAR26 117.50 P 0.00 0.00 0.00 10.43 -0.14 35 0 105 0
30MAR26 120.00 P 12.30 12.30 12.30 12.84 -0.11 36 2 100 0
30MAR26 122.50 P 0.00 0.00 0.00 15.30 -0.11 0 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 17.80 -0.10 0 0 99 0
30MAR26 127.50 P 0.00 0.00 0.00 20.45 -0.36 60 0 0 -30
30MAR26 130.00 P 0.00 0.00 0.00 23.16 +0.26 76 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 25.83 +0.08 89 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 28.32 +0.32 94 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 30.82 +0.05 99 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 33.33 +0.03 105 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 35.82 +0.10 110 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 38.34 +0.04 116 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 40.84 +0.18 121 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 43.34 +0.04 126 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.02 0.00 35 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.08 0.00 34 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 90 0
29APR26 92.50 P 0.87 0.87 0.85 0.52 -0.03 34 15 103 +15
29APR26 95.00 P 1.15 1.15 1.13 0.85 -0.04 34 3 209 +3
29APR26 97.50 P 1.70 1.70 1.70 1.32 -0.04 35 15 70 0
29APR26 100.00 P 1.87 2.34 1.87 1.95 -0.06 35 17 110 +9
29APR26 102.50 P 2.83 2.83 2.79 2.78 -0.08 35 30 44 0
29APR26 105.00 P 0.00 0.00 0.00 3.82 -0.08 35 0 107 0
29APR26 107.50 P 4.80 4.80 4.80 5.01 -0.11 35 15 146 +15
29APR26 110.00 P 6.13 6.13 6.13 6.35 -0.20 34 30 119 +20
29APR26 112.50 P 0.00 0.00 0.00 7.93 -0.10 34 0 144 0
29APR26 115.00 P 0.00 0.00 0.00 9.70 -0.11 34 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 11.63 -0.11 34 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 13.70 -0.11 34 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 15.89 -0.10 34 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 18.16 -0.10 34 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 20.54 -0.27 35 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 23.16 +0.04 41 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 25.83 +0.08 47 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 28.32 +0.21 50 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.82 +0.05 52 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 33.33 +0.03 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 35.82 +0.10 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 38.34 +0.04 61 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 40.84 +0.18 64 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 43.34 +0.04 66 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.25 0.00 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.40 0.00 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.65 0.00 34 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.98 0.00 34 0 16 0
28MAY26 92.50 P 0.00 0.00 0.00 1.42 0.00 34 0 86 0
28MAY26 95.00 P 0.00 0.00 0.00 1.98 0.00 34 0 79 0
28MAY26 97.50 P 3.00 3.00 3.00 2.68 -0.01 34 1 13 +1
28MAY26 100.00 P 3.61 3.61 3.61 3.53 -0.02 34 15 32 -15
28MAY26 102.50 P 0.00 0.00 0.00 4.56 -0.01 34 0 24 0
28MAY26 105.00 P 5.58 5.58 5.58 5.74 -0.04 35 30 30 +14
28MAY26 107.50 P 0.00 0.00 0.00 6.99 -0.07 34 0 32 0
28MAY26 110.00 P 8.18 8.18 8.18 8.40 -0.07 34 15 31 +15
28MAY26 112.50 P 0.00 0.00 0.00 9.97 -0.04 34 0 31 0
28MAY26 115.00 P 0.00 0.00 0.00 11.73 -0.04 34 0 35 0
28MAY26 117.50 P 0.00 0.00 0.00 13.61 -0.04 34 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 15.57 -0.06 34 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 17.64 +0.48 34 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 19.80 +0.53 34 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 21.60 +0.08 29 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 24.57 +0.47 37 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 26.88 +0.43 37 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.31 +0.15 39 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.72 +0.13 40 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 33.89 -0.07 36 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 35.91 -0.51 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 39.12 +0.29 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 41.60 +0.25 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 44.10 +0.23 48 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 0.00 35 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 34 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 0.00 34 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.55 +0.01 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.81 +0.01 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.19 +0.01 34 0 24 0
29JUN26 90.00 P 2.04 2.04 2.04 1.64 +0.01 34 15 45 +12
29JUN26 92.50 P 0.00 0.00 0.00 2.19 +0.01 34 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 2.85 +0.01 34 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 3.68 +0.01 34 0 2 0
29JUN26 100.00 P 0.00 0.00 0.00 4.62 0.00 34 0 7 0
29JUN26 102.50 P 0.00 0.00 0.00 5.69 0.00 34 0 2 0
29JUN26 105.00 P 0.00 0.00 0.00 6.83 -0.02 34 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 8.10 -0.03 34 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 9.52 -0.04 34 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 11.04 -0.04 33 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 12.76 -0.03 33 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 14.54 -0.02 33 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 16.45 +0.45 33 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 18.42 +0.51 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 20.50 +0.29 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 22.79 +0.73 35 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 24.78 +0.22 33 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 27.29 +0.74 35 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.61 +0.43 36 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.94 +0.35 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.35 -0.19 37 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.74 +0.32 38 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.17 +0.34 39 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 41.60 +0.24 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.10 +0.23 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 0.00 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.28 0.00 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.01 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.58 -0.01 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.80 -0.01 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.07 -0.01 34 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 1.42 -0.02 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.82 -0.02 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.32 -0.03 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 2.98 -0.04 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 3.66 -0.04 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 4.46 -0.04 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 5.32 -0.04 35 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 6.32 -0.05 35 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 7.38 -0.05 35 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 8.58 -0.06 35 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 9.84 -0.06 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 11.24 -0.07 35 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 12.71 -0.06 36 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 14.27 -0.07 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.91 -0.03 36 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 17.57 -0.15 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 18.90 -0.61 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.73 -0.62 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 23.07 -0.18 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 24.96 -0.26 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.97 +0.07 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.03 -0.36 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.15 +0.05 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 33.54 +0.29 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.74 +0.25 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.96 +0.31 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.24 +0.28 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 42.52 +0.27 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.83 +0.49 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 -0.02 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.83 -0.04 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.11 -0.01 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.43 -0.02 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.81 -0.02 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.27 -0.03 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.78 -0.04 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.40 -0.04 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.19 -0.04 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 4.99 -0.05 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 5.85 -0.06 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 6.81 -0.06 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.87 -0.06 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 8.96 -0.07 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.22 -0.08 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.49 -0.08 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 12.90 -0.08 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 14.37 -0.09 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 15.87 -0.09 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 17.53 -0.01 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 19.12 +0.51 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 20.79 -0.21 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.56 -0.27 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.39 -0.22 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.28 +0.01 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.21 +0.16 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.80 -0.25 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.25 +0.03 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.28 +0.14 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.61 +0.27 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.01 +0.55 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.10 -0.01 36 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.22 -0.12 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.35 -0.24 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.44 - 33 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 5.36 -0.05 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.23 -0.05 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.13 -0.06 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 8.19 -0.06 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 9.26 -0.06 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.43 -0.07 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 11.70 -0.07 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.99 -0.07 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 14.40 -0.04 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 15.88 +0.03 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.38 +0.05 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.99 +0.04 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.56 +0.55 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.08 +0.08 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.80 +0.09 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.59 +0.05 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.45 +0.07 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.34 +0.07 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.26 +0.10 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.28 +0.08 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.27 +0.11 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.49 +0.27 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.65 +0.22 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.73 +0.25 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.14 +0.50 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.34 +0.75 36 0 0 0
TOTAL PUT 315 9,389 +41
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$ 25.56
30MAR26 15.50 C 0.00 0.00 0.00 10.07 -0.20 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.57 -0.28 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 9.07 -0.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.57 -0.20 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.07 -0.20 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.57 -0.20 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.07 -0.28 0 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.57 -0.24 0 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 6.07 -0.28 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.57 -0.29 0 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 4.57 -0.21 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.58 -0.20 38 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 2.58 -0.20 27 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.59 -0.20 21 0 168 0
30MAR26 25.00 C 0.73 0.73 0.73 0.72 -0.21 21 7 227 +7
30MAR26 26.00 C 0.20 0.23 0.17 0.17 -0.13 19 152 1,476 -114
30MAR26 27.00 C 0.04 0.04 0.02 0.02 -0.04 20 69 5,361 +38
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3,746 0
30MAR26 29.00 C 0.01 0.01 0.01 0.01 0.00 35 5 1,428 -5
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 792 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 7.61 -0.20 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.11 -0.24 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.57 -0.28 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.09 -0.31 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.59 -0.32 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.62 -0.20 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.63 -0.20 21 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 2.66 -0.20 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.77 -0.18 20 0 30 0
29APR26 25.00 C 0.00 0.00 0.00 1.07 -0.16 21 0 234 0
29APR26 26.00 C 0.56 0.57 0.46 0.51 -0.13 20 71 495 +46
29APR26 27.00 C 0.29 0.29 0.21 0.22 -0.06 20 72 628 +28
29APR26 28.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 328 0
29APR26 29.00 C 0.06 0.06 0.06 0.03 -0.01 21 30 214 -30
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.61 -0.20 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.11 -0.24 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.63 -0.26 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.13 -0.27 33 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.64 -0.27 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.66 -0.16 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.64 -0.20 20 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.71 -0.20 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.89 -0.18 21 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.22 -0.15 21 0 427 0
28MAY26 26.00 C 0.74 0.75 0.72 0.73 -0.11 21 79 517 +69
28MAY26 27.00 C 0.38 0.38 0.38 0.40 -0.07 21 20 704 0
28MAY26 28.00 C 0.00 0.00 0.00 0.20 -0.05 21 0 744 0
28MAY26 29.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 153 0
28MAY26 30.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 120 0
28MAY26 31.00 C 0.05 0.05 0.05 0.02 -0.01 22 20 35 -5
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.61 -0.20 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.11 -0.20 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.61 -0.20 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.11 -0.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.63 -0.27 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.13 -0.27 28 0 0 0
29JUN26 20.00 C 5.58 5.58 5.58 5.64 -0.28 27 2 5 0
29JUN26 21.00 C 0.00 0.00 0.00 4.70 -0.13 27 0 160 0
29JUN26 22.00 C 3.84 3.84 3.76 3.80 -0.15 27 3 499 +1
29JUN26 23.00 C 3.04 3.04 2.91 2.82 -0.17 22 3 81 +3
29JUN26 24.00 C 0.00 0.00 0.00 2.06 -0.14 21 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.46 -0.09 22 0 146 0
29JUN26 26.00 C 0.94 0.94 0.94 0.95 -0.10 21 1 52 0
29JUN26 27.00 C 0.62 0.62 0.62 0.59 -0.09 21 8 1,102 0
29JUN26 28.00 C 0.32 0.35 0.32 0.36 -0.05 21 30 824 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 201 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 0.00 22 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 22 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.71 -0.26 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.23 -0.24 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.76 -0.26 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.29 -0.26 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.83 -0.23 27 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.94 -0.19 26 0 4 0
29SEP26 22.00 C 4.26 4.26 4.07 4.08 -0.17 24 16 342 +16
29SEP26 23.00 C 0.00 0.00 0.00 3.19 -0.16 21 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.52 -0.21 21 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 1.97 -0.08 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.47 -0.09 21 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.05 -0.13 21 0 135 0
29SEP26 28.00 C 0.00 0.00 0.00 0.76 -0.07 21 0 73 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 -0.05 21 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 -0.03 21 0 30 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.03 21 0 102 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 0.00 22 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 0.00 22 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 0.00 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.77 -0.26 23 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.27 -0.20 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.81 -0.21 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.35 -0.20 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.91 -0.19 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.06 -0.18 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.40 -0.17 23 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 3.55 -0.16 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.90 -0.15 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.27 -0.20 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.80 -0.11 20 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.41 -0.10 21 0 17 0
30DEC26 28.00 C 1.00 1.00 1.00 1.09 -0.08 21 2 25 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.83 -0.07 21 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.62 -0.06 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 -0.04 21 0 232 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 -0.03 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.88 -0.20 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.43 -0.19 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.98 -0.18 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.54 -0.18 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.11 -0.17 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.29 -0.16 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.52 -0.15 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.82 -0.14 20 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 3.19 -0.13 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.56 -0.19 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.09 -0.09 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.69 -0.08 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.35 -0.06 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.07 -0.05 20 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.65 -0.04 20 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.01 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
TOTAL CALL 590 26,293 +56
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.03 0.03 0.03 0.01 0.00 31 30 913 0
30MAR26 24.00 P 0.04 0.07 0.03 0.01 -0.01 20 340 2,795 +250
30MAR26 25.00 P 0.15 0.23 0.15 0.12 -0.01 19 90 3,934 +15
30MAR26 26.00 P 0.38 0.68 0.38 0.58 +0.07 19 160 3,941 -100
30MAR26 27.00 P 0.00 0.00 0.00 1.45 +0.16 20 0 559 0
30MAR26 28.00 P 0.00 0.00 0.00 2.44 +0.20 0 0 534 0
30MAR26 29.00 P 0.00 0.00 0.00 3.44 +0.20 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.44 +0.20 0 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.44 +0.20 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.44 +0.20 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.44 +0.20 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.44 +0.20 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.44 +0.20 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.44 +0.20 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.44 +0.20 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 0.02 +0.01 23 0 228 0
29APR26 23.00 P 0.12 0.13 0.12 0.06 +0.01 21 20 394 +20
29APR26 24.00 P 0.25 0.29 0.23 0.20 +0.03 21 317 3,282 +217
29APR26 25.00 P 0.50 0.57 0.48 0.52 +0.09 21 47 855 +18
29APR26 26.00 P 0.95 1.06 0.94 1.05 +0.13 21 42 629 +38
29APR26 27.00 P 0.00 0.00 0.00 1.77 +0.15 20 0 380 0
29APR26 28.00 P 0.00 0.00 0.00 2.65 +0.18 21 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.60 +0.20 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.58 +0.20 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.57 +0.20 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.57 +0.20 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.57 +0.21 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.56 +0.20 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.56 +0.20 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.56 +0.20 36 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.55 +0.20 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 31 0 0 0
28MAY26 19.00 P 0.04 0.04 0.04 0.01 0.00 29 8 48 +8
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 510 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 388 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 8 0
28MAY26 22.00 P 0.15 0.15 0.15 0.06 0.00 21 3 170 +3
28MAY26 23.00 P 0.27 0.27 0.27 0.16 +0.01 21 2 496 0
28MAY26 24.00 P 0.00 0.00 0.00 0.38 +0.04 21 0 532 0
28MAY26 25.00 P 0.00 0.00 0.00 0.75 +0.06 21 0 180 0
28MAY26 26.00 P 1.28 1.28 1.24 1.25 +0.09 21 22 353 +20
28MAY26 27.00 P 0.00 0.00 0.00 1.94 +0.12 21 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 2.75 +0.15 21 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.65 +0.17 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.62 +0.20 23 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.61 +0.24 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.57 +0.20 19 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.57 +0.20 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.56 +0.20 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.56 +0.20 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.56 +0.20 29 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.55 +0.20 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 0.00 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 21 0 168 0
29JUN26 22.00 P 0.22 0.22 0.22 0.13 +0.02 22 8 370 +8
29JUN26 23.00 P 0.34 0.34 0.33 0.29 +0.04 22 22 460 +22
29JUN26 24.00 P 0.56 0.60 0.56 0.56 +0.07 22 13 533 +13
29JUN26 25.00 P 0.00 0.00 0.00 0.95 +0.09 22 0 376 0
29JUN26 26.00 P 1.42 1.42 1.42 1.46 +0.13 22 6 277 +6
29JUN26 27.00 P 0.00 0.00 0.00 2.11 +0.14 22 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.88 +0.17 22 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.73 +0.18 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.63 +0.17 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.61 +0.24 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.63 +0.26 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.57 +0.20 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.56 +0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.56 +0.20 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.56 +0.20 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.55 +0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.02 21 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.04 22 0 46 0
29SEP26 23.00 P 0.58 0.58 0.58 0.57 +0.05 22 5 288 +5
29SEP26 24.00 P 0.00 0.00 0.00 0.90 +0.08 22 0 111 0
29SEP26 25.00 P 1.24 1.24 1.21 1.25 +0.02 21 6 60 +6
29SEP26 26.00 P 0.00 0.00 0.00 1.80 +0.11 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.42 +0.13 21 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 3.14 +0.16 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.93 +0.17 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.72 +0.12 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.64 +0.25 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.63 +0.26 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.58 +0.21 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.57 +0.20 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.56 +0.20 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.56 +0.20 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.55 +0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 131 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 58 0
30DEC26 22.00 P 0.64 0.64 0.64 0.51 +0.03 21 2 53 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.79 +0.05 21 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 1.14 +0.06 21 0 133 0
30DEC26 25.00 P 1.69 1.69 1.69 1.58 +0.08 21 2 88 +2
30DEC26 26.00 P 0.00 0.00 0.00 2.12 +0.09 22 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 2.66 +0.11 21 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.34 +0.13 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.09 +0.14 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.05 +0.30 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.94 +0.17 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.68 +0.18 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.62 +0.18 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.59 +0.19 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.57 +0.20 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.56 +0.20 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.55 +0.20 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
30MAR27 19.00 P 0.32 0.32 0.32 0.15 +0.02 21 20 53 +20
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.02 21 0 11 0
30MAR27 20.00 P 0.45 0.45 0.45 0.26 +0.03 21 3 3 +3
30MAR27 21.00 P 0.63 0.63 0.63 0.42 +0.04 21 20 28 +20
30MAR27 22.00 P 0.00 0.00 0.00 0.64 +0.05 21 0 20 0
30MAR27 23.00 P 0.00 0.00 0.00 0.93 +0.06 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.30 +0.08 21 0 12 0
30MAR27 25.00 P 0.00 0.00 0.00 1.75 +0.10 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.28 +0.12 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.89 +0.13 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.47 +0.15 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.20 +0.16 20 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 5.05 +0.23 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.94 +0.17 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.73 +0.19 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.65 +0.19 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.61 +0.20 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.58 +0.20 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.56 +0.20 20 0 0 0
TOTAL PUT 1,188 32,281 +596
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$ 405.60
30MAR26 225.00 C 0.00 0.00 0.00 181.21 +2.46 165 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 176.21 +2.45 159 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 171.21 +2.45 153 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 166.21 +2.62 148 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 161.21 +2.44 142 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 156.21 +2.62 137 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 151.21 +2.61 132 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 146.42 +2.64 135 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 141.22 +2.44 122 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 136.22 +2.61 117 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 131.22 +2.61 113 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 126.23 +2.61 108 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 121.23 +2.43 104 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 116.23 +2.60 99 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 111.24 +2.61 95 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 106.24 +2.61 90 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 96.25 +2.42 82 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 86.27 +2.43 74 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 75.83 +2.17 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 65.84 +2.17 0 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 55.86 +2.16 31 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 45.93 +2.11 31 0 15 0
30MAR26 370.00 C 0.00 0.00 0.00 36.17 +1.97 31 0 15 0
30MAR26 380.00 C 0.00 0.00 0.00 26.87 +1.69 31 0 106 0
30MAR26 390.00 C 16.69 18.44 15.92 19.07 +1.73 34 221 392 +137
30MAR26 400.00 C 10.03 11.05 9.57 11.98 +1.36 32 107 263 +24
30MAR26 410.00 C 5.20 5.74 5.20 6.77 +0.60 32 36 572 -1
30MAR26 420.00 C 3.70 3.70 2.69 3.40 +0.17 31 88 613 +1
30MAR26 430.00 C 1.68 1.88 1.54 1.51 +0.03 31 26 592 -7
30MAR26 440.00 C 1.00 1.09 1.00 0.59 -0.01 31 24 893 +8
30MAR26 450.00 C 0.83 0.83 0.66 0.20 -0.02 31 4 1,021 +3
30MAR26 460.00 C 0.42 0.48 0.42 0.07 -0.01 32 10 902 +3
30MAR26 470.00 C 0.36 0.36 0.36 0.02 -0.01 32 15 1,121 +15
30MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 33 0 581 0
30MAR26 490.00 C 0.05 0.05 0.05 0.01 0.00 37 1 639 0
30MAR26 500.00 C 0.25 0.25 0.19 0.01 0.00 41 43 1,206 -39
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 245 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 61 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 64 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 67 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 70 0 302 0
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 73 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 75 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 78 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 84 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 86 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 89 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 91 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 98 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 181.21 +1.21 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 176.21 +1.28 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 171.21 +1.17 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 166.21 +1.16 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 161.21 +1.23 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 156.21 +1.13 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 151.21 +1.31 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 146.42 +1.30 52 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 141.22 +1.07 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 136.22 +1.03 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 131.25 +1.02 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 126.23 +0.94 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 121.23 +0.87 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 116.23 +1.17 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 111.25 +1.09 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 106.36 +1.09 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 96.61 +1.05 35 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 86.91 +1.03 36 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 77.30 +0.99 36 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 67.47 +1.92 33 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 58.26 +1.78 33 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 49.49 +1.60 33 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 41.29 +1.39 33 0 0 0
29APR26 380.00 C 32.93 32.93 32.93 33.80 +1.16 33 2 23 +2
29APR26 390.00 C 25.71 26.37 25.71 27.93 +1.47 35 30 149 -3
29APR26 400.00 C 19.96 20.71 19.96 21.36 +0.68 33 3 261 -1
29APR26 410.00 C 14.44 14.44 14.44 16.88 +0.93 34 1 307 +1
29APR26 420.00 C 12.00 12.00 12.00 12.70 +0.60 34 2 376 -2
29APR26 430.00 C 9.08 9.08 8.20 9.35 +0.22 33 33 369 +5
29APR26 440.00 C 6.50 6.50 6.50 6.74 +0.12 33 8 332 0
29APR26 450.00 C 4.70 5.15 4.70 4.76 +0.05 33 18 311 +14
29APR26 460.00 C 3.55 3.80 3.55 3.29 +0.01 33 50 412 +34
29APR26 470.00 C 2.74 2.91 2.74 2.23 -0.02 33 9 368 0
29APR26 480.00 C 2.20 2.20 2.20 1.48 -0.03 33 4 652 -4
29APR26 490.00 C 0.00 0.00 0.00 0.96 -0.04 33 0 129 0
29APR26 500.00 C 1.00 1.38 1.00 0.60 -0.03 33 16 421 +10
29APR26 510.00 C 0.00 0.00 0.00 0.38 -0.02 33 0 216 0
29APR26 520.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 172 0
29APR26 530.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 163 0
29APR26 540.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.03 0.00 33 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 0.00 107.89 +1.13 39 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 98.35 +1.07 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 89.03 +1.07 37 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.95 +1.06 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 71.24 +2.38 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 62.42 +1.81 35 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 54.56 +1.70 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 47.24 +1.57 35 0 15 0
28MAY26 380.00 C 0.00 0.00 0.00 40.52 +1.44 35 0 15 0
28MAY26 390.00 C 0.00 0.00 0.00 35.45 +2.03 37 0 119 0
28MAY26 400.00 C 27.44 27.44 27.44 29.83 +1.85 37 12 357 +12
28MAY26 410.00 C 22.37 22.75 22.37 24.86 +1.59 36 27 425 +25
28MAY26 420.00 C 0.00 0.00 0.00 20.52 +1.24 36 0 227 0
28MAY26 430.00 C 0.00 0.00 0.00 16.78 +0.84 36 0 189 0
28MAY26 440.00 C 0.00 0.00 0.00 13.59 +0.67 36 0 353 0
28MAY26 450.00 C 0.00 0.00 0.00 10.92 +0.57 36 0 168 0
28MAY26 460.00 C 0.00 0.00 0.00 8.69 +0.47 36 0 139 0
28MAY26 470.00 C 0.00 0.00 0.00 6.86 +0.38 36 0 142 0
28MAY26 480.00 C 0.00 0.00 0.00 5.37 +0.31 36 0 843 0
28MAY26 490.00 C 0.00 0.00 0.00 4.06 +0.25 35 0 146 0
28MAY26 500.00 C 0.00 0.00 0.00 3.13 +0.20 35 0 372 0
28MAY26 510.00 C 0.00 0.00 0.00 2.40 +0.16 35 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 1.82 +0.12 35 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 1.38 +0.10 35 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 1.03 +0.07 35 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.77 +0.05 35 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.57 +0.04 35 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.42 +0.03 35 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 181.97 +1.29 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 177.07 +1.80 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 172.18 +1.80 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 167.30 +1.33 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 162.43 +1.18 37 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 157.57 +1.18 39 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 152.72 +1.28 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 147.88 +1.19 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 143.05 +1.19 40 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 138.23 +1.17 40 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 133.65 +1.40 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 128.66 +1.19 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 123.91 +1.20 40 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 119.19 +1.20 39 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 114.50 +1.20 39 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 109.86 +1.20 39 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 100.75 +1.22 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 91.82 +1.18 38 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 83.30 +1.18 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 75.01 +1.12 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 66.65 +1.80 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 59.33 +1.71 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 52.49 +1.61 36 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 47.56 +1.56 38 0 75 0
29JUN26 390.00 C 0.00 0.00 0.00 41.58 +2.34 37 0 129 0
29JUN26 400.00 C 33.23 33.23 33.23 36.14 +2.14 37 15 307 +15
29JUN26 410.00 C 28.62 28.62 28.62 31.24 +1.90 37 15 3,600 +15
29JUN26 420.00 C 0.00 0.00 0.00 26.85 +1.59 37 0 855 0
29JUN26 430.00 C 0.00 0.00 0.00 22.95 +1.25 37 0 152 0
29JUN26 440.00 C 18.20 18.20 18.20 19.51 +0.89 37 1 1,184 0
29JUN26 450.00 C 0.00 0.00 0.00 16.50 +0.79 37 0 615 0
29JUN26 460.00 C 0.00 0.00 0.00 13.89 +0.70 37 0 1,096 0
29JUN26 470.00 C 0.00 0.00 0.00 11.63 +0.61 36 0 321 0
29JUN26 480.00 C 0.00 0.00 0.00 9.70 +0.53 36 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 8.05 +0.68 36 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 6.46 +0.38 36 0 1,710 0
29JUN26 510.00 C 0.00 0.00 0.00 5.32 +0.33 36 0 54 0
29JUN26 520.00 C 5.91 5.91 5.47 4.36 +0.28 36 3 377 +3
29JUN26 530.00 C 0.00 0.00 0.00 3.56 +0.23 36 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 2.90 +0.20 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 2.35 +0.16 36 0 1,270 0
29JUN26 560.00 C 0.00 0.00 0.00 1.90 +0.14 36 0 93 0
29JUN26 570.00 C 0.00 0.00 0.00 1.54 +0.12 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.23 +0.09 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.99 +0.08 36 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.79 +0.06 36 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.63 +0.05 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.50 +0.04 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.40 +0.04 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.25 +0.02 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 0.00 185.04 +1.25 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 180.29 +1.24 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 175.56 +1.24 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 170.85 +1.27 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 166.16 +1.27 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 161.49 +1.27 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 156.85 +1.27 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 152.25 +1.29 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 147.68 +1.29 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 143.15 +1.30 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 138.67 +1.31 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 134.22 +1.30 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 130.05 +1.53 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 125.50 +1.32 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 121.24 +1.35 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 117.02 +1.29 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 108.77 +1.30 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 100.84 +1.33 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 93.12 +1.23 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 85.84 +1.33 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 78.66 +1.19 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 72.02 +2.62 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 65.20 +1.83 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 59.48 +1.77 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 54.14 +1.71 37 0 13 0
29SEP26 400.00 C 47.08 47.08 47.08 49.09 +1.22 37 30 59 +30
29SEP26 410.00 C 0.00 0.00 0.00 45.51 +2.30 38 0 1,063 0
29SEP26 420.00 C 0.00 0.00 0.00 41.14 +1.96 38 0 16 0
29SEP26 430.00 C 0.00 0.00 0.00 37.11 +1.72 38 0 50 0
29SEP26 440.00 C 0.00 0.00 0.00 33.53 +1.58 38 4 457 0
29SEP26 450.00 C 0.00 0.00 0.00 30.29 +1.45 38 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 27.21 +1.33 38 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 24.38 +1.15 38 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 21.81 +1.07 38 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 18.91 +0.97 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 16.87 +0.90 37 4 38 0
29SEP26 510.00 C 0.00 0.00 0.00 15.02 +0.83 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 13.36 +0.39 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 11.87 +0.71 37 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 10.54 +0.66 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 9.34 +0.60 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 8.27 +0.55 37 0 51 0
29SEP26 570.00 C 0.00 0.00 0.00 7.32 +0.51 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 6.47 +0.47 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 5.71 +0.42 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.04 +0.39 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 4.44 +0.35 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.92 +0.32 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 3.45 +0.29 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.03 +0.26 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.67 +0.24 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.34 +0.21 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.06 +0.19 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.81 +0.17 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.59 +0.16 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.39 +0.14 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 190.19 +2.85 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 184.12 +1.34 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 181.03 +2.82 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 175.02 +1.35 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 172.01 +2.87 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 166.33 +1.65 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 161.89 +1.64 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 157.51 +1.64 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 153.21 +1.68 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 148.90 +1.65 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 144.58 +1.50 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 140.40 +1.51 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 136.27 +1.43 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 132.19 +1.43 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 128.17 +1.44 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 124.21 +1.40 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 116.47 +1.32 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 108.98 +1.29 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 101.75 +1.25 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 94.86 +1.24 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 88.27 +1.23 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 81.99 +1.21 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 76.01 +1.08 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 70.39 +1.12 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 65.07 +0.98 38 0 4 0
30DEC26 400.00 C 57.18 57.18 57.18 57.93 +1.65 36 4 12 0
30DEC26 410.00 C 0.00 0.00 0.00 56.68 +2.46 38 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 52.31 +2.39 38 0 52 0
30DEC26 430.00 C 0.00 0.00 0.00 48.25 +2.07 38 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 44.52 +1.94 38 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 41.07 +1.83 38 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 37.82 +1.64 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 34.78 +1.41 38 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 31.95 +1.35 38 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 28.47 +1.17 37 0 0 0
30DEC26 500.00 C 25.00 25.00 25.00 25.68 +0.68 37 50 262 -50
30DEC26 510.00 C 0.00 0.00 0.00 23.93 +1.05 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 21.93 +1.00 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 20.07 +0.94 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 18.37 +0.89 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 16.80 +0.84 37 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 15.35 +0.79 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 14.03 +0.75 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.81 +0.70 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 12.05 +0.68 37 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 10.68 +0.62 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 9.74 +0.58 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 8.89 +0.54 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 8.10 +0.50 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 7.39 +0.48 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 6.73 +0.44 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 6.14 +0.42 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 5.59 +0.38 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.09 +0.36 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.64 +0.21 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 4.22 +0.31 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 129.04 +0.30 39 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 123.49 +2.16 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 115.60 +1.28 39 0 15 0
30MAR27 330.00 C 107.62 107.62 107.62 108.71 +1.28 39 1 2 -1
30MAR27 340.00 C 0.00 0.00 0.00 103.01 +2.14 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 95.89 +1.24 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 89.94 +1.13 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 84.09 +1.09 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 78.75 +1.05 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 73.57 +1.02 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 68.53 +0.34 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 64.05 +1.05 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 60.94 +2.21 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 56.96 +2.10 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 53.14 +2.02 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 49.53 +1.87 38 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 46.18 +1.66 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 43.02 +1.49 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 40.05 +1.27 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 36.19 +1.18 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 33.66 +1.12 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 31.31 +1.08 37 0 0 0
TOTAL CALL 917 47,948 +249
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 220 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 167 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 36 0 188 0
30MAR26 350.00 P 0.27 0.27 0.27 0.02 -0.01 32 1 892 -1
30MAR26 360.00 P 0.40 0.40 0.40 0.08 -0.07 31 25 493 0
30MAR26 370.00 P 0.90 0.90 0.75 0.31 -0.22 31 2 1,182 -2
30MAR26 380.00 P 1.75 1.94 1.61 1.03 -0.50 31 27 713 -8
30MAR26 390.00 P 3.84 4.04 2.77 2.72 -0.90 31 176 940 +133
30MAR26 400.00 P 6.47 7.20 6.30 5.95 -1.37 32 162 2,716 +1
30MAR26 410.00 P 13.50 13.50 12.05 10.65 -1.97 31 6 1,490 -2
30MAR26 420.00 P 20.46 20.46 18.15 17.16 -2.90 30 62 2,750 0
30MAR26 430.00 P 0.00 0.00 0.00 25.64 -2.15 31 0 612 0
30MAR26 440.00 P 36.98 36.98 36.98 34.78 -2.20 31 1 513 -1
30MAR26 450.00 P 48.48 59.19 48.00 44.46 -2.20 31 4 1,575 -4
30MAR26 460.00 P 0.00 0.00 0.00 54.40 -2.20 0 0 1,013 0
30MAR26 470.00 P 0.00 0.00 0.00 64.40 -2.20 0 0 883 0
30MAR26 480.00 P 0.00 0.00 0.00 75.07 -1.53 60 0 512 0
30MAR26 490.00 P 85.30 85.30 85.30 84.70 -2.44 59 20 157 0
30MAR26 500.00 P 0.00 0.00 0.00 97.23 +0.63 95 0 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 107.52 +0.46 104 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 114.40 -2.66 0 0 80 0
30MAR26 530.00 P 0.00 0.00 0.00 124.40 -2.66 0 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 134.40 -2.66 0 0 36 -8
30MAR26 550.00 P 0.00 0.00 0.00 144.40 -2.73 0 0 17 -16
30MAR26 560.00 P 0.00 0.00 0.00 154.49 -2.57 84 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 164.61 -2.45 94 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 174.51 -2.56 93 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 184.62 -2.44 103 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 194.40 -2.74 0 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 204.61 -2.44 110 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 214.40 -2.72 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 224.40 -2.72 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 234.40 -2.64 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 244.40 -2.64 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 254.40 -2.73 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 264.60 -2.44 130 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 274.40 -2.71 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 284.40 -2.20 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 294.40 -2.63 0 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 112 0
29APR26 310.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 18 0
29APR26 320.00 P 0.90 0.95 0.90 0.21 -0.08 33 5 180 +5
29APR26 330.00 P 0.00 0.00 0.00 0.47 -0.15 33 0 240 0
29APR26 340.00 P 0.00 0.00 0.00 0.92 -0.28 33 0 101 0
29APR26 350.00 P 3.02 3.02 2.64 1.73 -0.40 33 259 455 +201
29APR26 360.00 P 4.03 4.40 3.85 2.98 -0.55 33 37 184 +36
29APR26 370.00 P 5.85 5.85 5.85 4.80 -0.82 33 4 272 -4
29APR26 380.00 P 8.70 8.70 8.70 7.35 -1.10 33 10 292 +10
29APR26 390.00 P 11.15 11.15 10.95 10.60 -1.26 33 4 340 +1
29APR26 400.00 P 16.40 16.40 15.06 14.76 -1.30 33 28 690 +16
29APR26 410.00 P 21.39 21.39 21.39 19.24 -2.05 32 4 496 -2
29APR26 420.00 P 27.49 27.49 26.79 25.70 -1.83 33 21 263 -17
29APR26 430.00 P 0.00 0.00 0.00 32.46 -1.95 33 0 241 0
29APR26 440.00 P 0.00 0.00 0.00 39.95 -2.05 33 0 810 0
29APR26 450.00 P 0.00 0.00 0.00 48.06 -2.12 33 0 417 0
29APR26 460.00 P 0.00 0.00 0.00 56.68 -2.18 33 0 889 0
29APR26 470.00 P 0.00 0.00 0.00 65.73 -2.20 33 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 76.24 -0.87 39 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 84.70 -2.44 33 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 97.23 +0.54 50 0 27 0
29APR26 510.00 P 0.00 0.00 0.00 107.52 +0.46 54 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 115.05 -2.01 44 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 125.05 -2.01 47 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 135.05 -2.01 50 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 145.05 -2.08 52 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 155.05 -2.01 55 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 165.05 -2.01 57 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 175.05 -2.02 60 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 184.82 -2.24 60 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 195.05 -2.09 64 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 204.61 -2.44 61 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 215.05 -2.07 69 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 224.82 -2.30 68 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 235.04 -2.00 73 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 245.05 -1.99 75 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 254.82 -2.31 74 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 265.05 -1.99 79 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 274.82 -2.29 78 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 284.82 -1.78 80 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 295.04 -1.99 84 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.51 -0.06 35 0 11 0
28MAY26 310.00 P 0.00 0.00 0.00 0.89 -0.09 35 0 53 0
28MAY26 320.00 P 0.00 0.00 0.00 1.47 -0.14 35 0 29 0
28MAY26 330.00 P 0.00 0.00 0.00 2.40 -0.21 36 0 137 0
28MAY26 340.00 P 4.68 4.68 4.68 3.64 -0.29 36 15 1,599 0
28MAY26 350.00 P 0.00 0.00 0.00 5.30 -0.40 36 0 210 0
28MAY26 360.00 P 0.00 0.00 0.00 7.46 -0.53 36 0 158 0
28MAY26 370.00 P 10.36 10.36 10.36 10.09 -0.74 36 7 120 -7
28MAY26 380.00 P 0.00 0.00 0.00 13.09 -1.01 35 0 254 0
28MAY26 390.00 P 0.00 0.00 0.00 16.70 -1.24 35 0 282 0
28MAY26 400.00 P 22.66 22.66 22.66 20.98 -1.49 35 2 345 +2
28MAY26 410.00 P 0.00 0.00 0.00 25.94 -1.80 34 0 1,770 0
28MAY26 420.00 P 0.00 0.00 0.00 31.49 -2.26 34 0 349 0
28MAY26 430.00 P 0.00 0.00 0.00 38.84 -1.39 35 0 414 0
28MAY26 440.00 P 0.00 0.00 0.00 45.82 -1.51 35 0 167 0
28MAY26 450.00 P 0.00 0.00 0.00 53.24 -1.65 35 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 61.04 -1.79 35 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 69.37 -1.80 35 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 78.97 -0.96 38 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 88.03 -0.87 38 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 97.23 -0.78 39 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 107.52 +0.24 43 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 115.61 -1.45 38 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 125.21 -1.85 39 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 135.10 -1.96 40 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 145.10 -2.03 42 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 155.06 -2.00 44 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 165.05 -2.01 46 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 175.06 -2.01 48 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 185.06 -2.00 50 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 195.05 -2.09 52 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 205.05 -2.00 53 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 215.05 -2.07 55 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 225.05 -2.07 57 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 235.05 -1.99 58 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 245.05 -1.99 60 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 255.05 -2.08 62 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 265.05 -1.99 63 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 275.05 -2.06 65 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 285.05 -1.55 66 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 295.05 -1.98 68 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 305.05 -1.55 69 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 315.05 -1.55 71 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 325.05 -1.55 72 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 335.05 -1.55 73 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 345.05 -1.55 75 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 355.05 -1.55 76 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 365.05 -1.55 77 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 375.05 -1.55 79 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 385.05 -1.55 80 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 395.05 -1.55 81 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 405.04 -1.56 82 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 415.04 -1.56 83 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 425.04 -1.56 85 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 435.04 -1.56 86 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 445.04 -1.56 87 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 0.00 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 0.00 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.45 -0.02 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.59 -0.04 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.76 -0.04 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.97 -0.06 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.22 -0.06 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.51 -0.10 36 0 129 0
29JUN26 310.00 P 0.00 0.00 0.00 2.25 -0.15 36 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 3.32 -0.15 36 0 4 0
29JUN26 330.00 P 6.05 6.05 6.05 4.86 -0.22 36 15 67 +15
29JUN26 340.00 P 0.00 0.00 0.00 6.67 -0.31 36 0 95 0
29JUN26 350.00 P 0.00 0.00 0.00 8.86 -0.43 36 0 499 0
29JUN26 360.00 P 11.92 11.92 11.92 11.54 -0.46 37 7 527 -7
29JUN26 370.00 P 0.00 0.00 0.00 14.48 -0.78 36 0 3,838 0
29JUN26 380.00 P 0.00 0.00 0.00 17.86 -0.95 36 0 1,472 0
29JUN26 390.00 P 23.47 23.47 23.47 22.45 -0.47 36 15 3,706 0
29JUN26 400.00 P 0.00 0.00 0.00 27.44 -0.19 37 0 5,749 0
29JUN26 410.00 P 33.60 33.60 33.60 31.13 -1.80 35 2 1,308 +2
29JUN26 420.00 P 0.00 0.00 0.00 36.72 -2.10 35 0 1,412 0
29JUN26 430.00 P 45.23 45.23 45.19 43.31 -2.13 35 25 584 +10
29JUN26 440.00 P 0.00 0.00 0.00 52.16 -1.41 38 0 487 0
29JUN26 450.00 P 0.00 0.00 0.00 57.78 -1.38 36 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 65.26 -1.54 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 74.15 -0.49 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 82.45 -0.80 38 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 91.00 -0.76 38 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 99.94 -0.69 39 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 108.62 -0.88 39 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 117.63 -0.99 39 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 126.78 -1.00 39 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 136.16 -0.99 39 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 145.66 -1.47 39 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 155.26 -1.80 39 0 44 0
29JUN26 570.00 P 0.00 0.00 0.00 165.11 -1.95 40 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 175.08 -1.99 42 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 185.09 -1.97 43 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 195.06 -2.08 45 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 205.05 -2.00 46 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 215.05 -2.07 47 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 225.05 -2.07 49 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 235.05 -1.99 50 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 245.05 -1.99 52 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 255.05 -2.08 53 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 265.05 -1.99 54 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 275.05 -2.06 56 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 285.05 -1.55 57 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 295.05 -1.98 58 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 305.05 -1.55 60 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 315.05 -1.55 61 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 325.05 -1.55 62 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 335.05 -1.55 63 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 345.05 -1.83 65 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 355.05 -1.55 66 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 365.05 -1.55 67 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 375.05 -1.55 68 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 385.05 -1.82 69 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 395.05 -1.55 70 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 405.04 -1.56 71 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 415.04 -1.83 72 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 425.04 -1.56 73 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 435.04 -1.56 74 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 445.04 -1.83 75 0 0 0
29SEP26 225.00 P 1.55 1.55 1.55 0.38 0.00 37 4 58 +4
29SEP26 230.00 P 0.00 0.00 0.00 0.49 0.00 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.60 0.00 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.77 0.00 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.94 0.00 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.15 0.00 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.41 0.00 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.67 -0.01 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.01 -0.02 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.40 -0.01 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.79 -0.01 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 3.29 -0.03 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.85 -0.03 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.41 -0.02 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.08 -0.06 37 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 5.85 -0.24 37 0 98 0
29SEP26 310.00 P 0.00 0.00 0.00 7.47 -0.34 37 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 9.54 -0.39 37 0 20 0
29SEP26 330.00 P 13.19 13.34 13.19 12.21 -0.18 37 34 60 +30
29SEP26 340.00 P 0.00 0.00 0.00 14.98 -0.17 38 0 22 0
29SEP26 350.00 P 19.22 19.22 19.22 18.16 -0.26 38 15 108 +15
29SEP26 360.00 P 0.00 0.00 0.00 21.50 -0.41 38 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 25.03 -0.54 37 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 28.82 -0.96 37 0 372 0
29SEP26 390.00 P 34.83 34.83 34.83 33.14 -0.93 37 15 825 0
29SEP26 400.00 P 0.00 0.00 0.00 37.90 -1.12 36 0 2,276 0
29SEP26 410.00 P 0.00 0.00 0.00 43.07 -1.28 36 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 48.66 -1.45 36 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 54.66 -1.87 36 0 146 0
29SEP26 440.00 P 63.26 63.26 62.61 61.10 -2.02 36 2 476 +2
29SEP26 450.00 P 0.00 0.00 0.00 68.89 -1.27 37 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 76.09 +1.01 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 83.29 -1.57 37 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 91.03 -1.52 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 98.83 -1.61 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 106.88 -1.65 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 115.04 -0.75 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 124.44 +0.24 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 132.04 -0.72 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 140.72 -0.73 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 149.52 -0.85 38 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 158.46 -0.88 38 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 167.61 -0.89 38 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 176.73 -0.95 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 186.11 -0.95 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 195.72 -1.42 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 205.39 -1.80 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 215.05 -2.07 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 225.07 -2.05 39 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 235.05 -1.99 40 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 245.05 -1.99 41 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 255.06 -2.07 42 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 265.06 -1.98 43 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 275.05 -2.06 44 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 285.05 -1.55 45 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 295.05 -1.98 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.29 0.00 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.56 0.00 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.83 0.00 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.15 -0.01 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.55 -0.01 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.96 0.00 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 3.38 -0.01 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.95 -0.01 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.52 -0.01 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.10 -0.01 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.80 -0.04 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.59 -0.03 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 7.38 -0.03 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 8.18 -0.04 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 9.19 -0.07 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 10.55 -0.08 38 0 152 0
30DEC26 310.00 P 0.00 0.00 0.00 12.37 -0.09 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 15.06 -0.12 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 18.34 -0.12 38 0 21 0
30DEC26 340.00 P 22.67 22.67 22.67 21.73 -0.21 38 15 50 0
30DEC26 350.00 P 0.00 0.00 0.00 24.93 -0.53 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 28.51 -0.42 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 32.29 -0.59 37 0 244 0
30DEC26 380.00 P 0.00 0.00 0.00 36.31 -1.03 37 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 40.83 -0.94 36 0 95 0
30DEC26 400.00 P 0.00 0.00 0.00 45.71 -1.11 36 0 659 0
30DEC26 410.00 P 0.00 0.00 0.00 50.94 -1.24 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 56.52 -1.39 36 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 62.48 -1.51 36 0 83 0
30DEC26 440.00 P 0.00 0.00 0.00 68.76 -1.83 36 0 306 0
30DEC26 450.00 P 0.00 0.00 0.00 75.36 -2.00 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 83.27 -0.99 37 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 91.10 -0.48 38 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 98.46 -0.51 38 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 106.03 -0.55 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 113.77 -0.59 38 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 120.85 -1.45 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 129.74 -0.65 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 137.95 -0.67 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 146.29 +0.31 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 154.76 +0.30 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 162.41 -0.66 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 171.13 -0.65 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 179.90 -0.80 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 188.85 -0.84 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 196.30 -0.84 34 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 207.00 -1.06 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 216.43 -1.07 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 225.94 -1.18 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 235.48 -1.56 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 245.19 -2.19 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 255.20 -2.01 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 265.07 -1.97 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 275.05 -2.06 39 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 285.05 -1.56 40 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 295.05 -1.98 41 0 7 0
30MAR27 300.00 P 15.52 15.52 15.52 14.14 -0.18 37 2 9 +2
30MAR27 310.00 P 0.00 0.00 0.00 16.98 -0.18 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 19.84 -0.18 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 23.12 -0.33 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 26.39 -0.49 37 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 29.81 -0.56 37 0 4 0
30MAR27 360.00 P 34.00 34.00 34.00 33.79 -0.44 37 2 9 +2
30MAR27 370.00 P 0.00 0.00 0.00 37.81 -0.57 37 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 41.78 -1.12 36 0 34 0
30MAR27 390.00 P 0.00 0.00 0.00 46.46 -1.07 36 0 13 0
30MAR27 400.00 P 0.00 0.00 0.00 51.43 -0.82 36 0 34 0
30MAR27 410.00 P 0.00 0.00 0.00 56.91 -0.74 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 62.46 -1.29 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 68.43 -1.40 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 74.68 -1.31 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 82.41 +0.30 37 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 89.28 +0.31 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 96.26 +0.30 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 103.56 +0.28 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 110.98 +0.29 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 118.49 +3.15 37 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 126.24 +0.27 37 0 0 0
TOTAL PUT 1,035 76,460 +408
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$ 3.15
30MAR26 2.40 C 0.86 0.86 0.76 0.75 -0.13 0 2 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.65 -0.13 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 -0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.46 -0.12 61 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.36 -0.11 49 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.26 -0.11 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.17 -0.11 33 0 30 0
30MAR26 3.10 C 0.00 0.00 0.00 0.10 -0.09 34 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.04 -0.07 29 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 -0.04 33 0 90 0
30MAR26 3.40 C 0.01 0.01 0.01 0.01 -0.02 36 285 233 -263
30MAR26 3.50 C 0.01 0.01 0.01 0.01 -0.01 46 210 1,236 +180
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 250 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 471 0
30MAR26 3.80 C 0.01 0.01 0.01 0.01 0.00 71 40 221 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 86 0 631 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 99 0 465 0
30MAR26 4.30 C 0.01 0.01 0.01 0.01 0.00 106 10 368 0
30MAR26 4.40 C 0.01 0.01 0.01 0.01 0.00 112 10 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 118 0 387 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 124 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 129 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 134 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 140 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 145 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 157 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 168 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 189 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 199 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 208 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 216 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 225 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 233 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 240 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 255 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 261 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 268 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 274 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 0.76 -0.12 41 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.65 -0.13 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 -0.12 29 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.47 -0.12 34 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.40 -0.10 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.32 -0.09 39 0 0 0
29APR26 3.00 C 0.27 0.27 0.27 0.25 -0.08 39 5 128 0
29APR26 3.10 C 0.19 0.19 0.19 0.19 -0.08 38 10 10 +10
29APR26 3.20 C 0.00 0.00 0.00 0.14 -0.07 38 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.11 -0.05 40 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.07 -0.05 37 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.02 40 0 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.02 41 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.02 41 0 63 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 39 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29APR26 4.40 C 0.02 0.02 0.02 0.01 0.00 55 50 161 -6
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.76 -0.13 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.67 -0.12 32 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.59 -0.11 38 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.52 -0.10 42 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.44 -0.10 40 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.38 -0.09 42 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.32 -0.08 42 0 7 0
28MAY26 3.10 C 0.00 0.00 0.00 0.27 -0.07 43 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.22 -0.07 43 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 -0.05 45 0 0 0
28MAY26 3.40 C 0.16 0.16 0.16 0.15 -0.05 44 2 2 +2
28MAY26 3.50 C 0.00 0.00 0.00 0.12 -0.05 43 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.10 -0.04 44 0 2 0
28MAY26 3.70 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.06 -0.03 44 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28MAY26 4.00 C 0.04 0.04 0.04 0.04 -0.02 45 5 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
28MAY26 4.30 C 0.04 0.04 0.04 0.01 -0.02 39 10 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 2.40 C 0.00 0.00 0.00 0.79 -0.11 39 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 -0.11 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.64 -0.10 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.57 -0.09 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.50 -0.09 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.44 -0.09 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.39 -0.08 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.34 -0.08 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.30 -0.07 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.26 -0.06 47 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.22 -0.06 46 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.19 -0.05 47 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.16 -0.05 46 0 92 0
29JUN26 3.70 C 0.00 0.00 0.00 0.14 -0.04 47 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.12 -0.04 47 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.10 -0.03 47 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 444 0
29JUN26 4.10 C 0.08 0.08 0.08 0.07 -0.03 47 100 100 +100
29JUN26 4.20 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.05 -0.02 47 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 -0.02 47 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 -0.02 43 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 -0.02 40 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,759 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 -0.11 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 -0.10 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 -0.10 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 -0.10 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 -0.10 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 -0.09 50 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 -0.09 50 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.51 -0.08 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.47 -0.08 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 -0.08 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.39 -0.08 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 -0.07 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 -0.07 52 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 -0.06 52 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.27 -0.06 51 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.06 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 -0.05 52 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.05 52 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.05 52 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.05 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.04 52 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.04 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.04 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.03 52 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.03 53 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.03 53 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.02 52 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.02 51 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.02 49 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 -0.10 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 -0.10 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 -0.10 52 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.09 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.78 -0.09 53 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 -0.09 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.69 -0.08 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 -0.09 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 -0.09 54 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.57 -0.08 54 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 -0.08 54 0 0 0
30DEC26 3.50 C 0.52 0.52 0.52 0.50 -0.07 54 10 10 +10
30DEC26 3.60 C 0.00 0.00 0.00 0.47 -0.07 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.44 -0.07 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 -0.07 54 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.39 -0.06 55 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.06 55 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.06 55 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 -0.05 55 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 -0.05 55 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 -0.05 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.05 55 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.04 55 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.05 55 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.04 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.04 55 0 23 0
30MAR27 2.40 C 0.00 0.00 0.00 1.08 -0.10 53 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.03 -0.09 54 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.98 -0.09 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.93 -0.09 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 -0.09 55 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.84 -0.08 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.80 -0.08 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.76 -0.08 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 -0.08 56 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.68 -0.08 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.65 -0.07 56 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.62 -0.07 56 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 -0.06 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.56 -0.06 56 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.53 -0.06 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 -0.06 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.48 -0.06 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 -0.06 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.06 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 -0.05 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 -0.05 56 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 -0.05 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 -0.05 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.34 -0.04 57 0 28 0
TOTAL CALL 749 21,675 +33
30MAR26 2.40 P 0.01 0.01 0.01 0.01 0.00 101 100 316 -30
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 2,799 0
30MAR26 3.00 P 0.02 0.03 0.02 0.02 +0.01 35 120 1,997 0
30MAR26 3.10 P 0.04 0.05 0.04 0.05 +0.03 35 129 1,915 -91
30MAR26 3.20 P 0.05 0.10 0.05 0.09 +0.04 30 915 306 -811
30MAR26 3.30 P 0.08 0.19 0.08 0.17 +0.08 34 1,037 978 -241
30MAR26 3.40 P 0.26 0.26 0.26 0.25 +0.10 0 3 1,837 -3
30MAR26 3.50 P 0.00 0.00 0.00 0.35 +0.11 0 0 2,129 0
30MAR26 3.60 P 0.00 0.00 0.00 0.45 +0.11 0 0 6,473 0
30MAR26 3.70 P 0.00 0.00 0.00 0.55 +0.12 0 0 3,363 0
30MAR26 3.80 P 0.62 0.62 0.62 0.67 +0.13 86 100 378 -100
30MAR26 3.90 P 0.00 0.00 0.00 0.77 +0.13 94 0 78 0
30MAR26 4.00 P 0.80 0.80 0.80 0.87 +0.13 103 3 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.97 +0.13 110 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 1.07 +0.14 117 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 1.17 +0.14 124 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.27 +0.14 131 0 28 0
30MAR26 4.50 P 0.00 0.00 0.00 1.37 +0.14 138 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.47 +0.14 145 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.57 +0.14 151 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.67 +0.14 157 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.77 +0.14 162 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.87 +0.14 168 10 70 -10
30MAR26 5.25 P 0.00 0.00 0.00 2.12 +0.14 181 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.37 +0.14 194 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.62 +0.14 206 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.87 +0.14 218 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.12 +0.14 228 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.37 +0.14 238 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.62 +0.14 247 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.87 +0.14 256 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.12 +0.14 265 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.37 +0.14 273 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.62 +0.14 281 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.87 +0.14 289 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.12 +0.14 297 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.37 +0.14 304 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.62 +0.14 312 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 45 0 70 0
29APR26 2.70 P 0.04 0.04 0.04 0.03 +0.01 43 80 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 +0.01 40 0 21 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 +0.02 42 0 1,703 0
29APR26 3.00 P 0.09 0.09 0.09 0.10 +0.03 41 10 390 +10
29APR26 3.10 P 0.00 0.00 0.00 0.14 +0.04 40 0 1,385 0
29APR26 3.20 P 0.22 0.22 0.22 0.20 +0.06 42 20 446 +10
29APR26 3.30 P 0.29 0.29 0.29 0.26 +0.07 42 11 313 -11
29APR26 3.40 P 0.00 0.00 0.00 0.33 +0.08 42 0 344 0
29APR26 3.50 P 0.00 0.00 0.00 0.41 +0.09 43 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.50 +0.10 46 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.59 +0.11 49 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.68 +0.11 49 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.78 +0.12 54 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.88 +0.12 59 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.98 +0.12 63 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.08 +0.12 67 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 1.18 +0.12 70 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.29 +0.13 79 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.39 +0.12 83 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.49 +0.12 86 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.60 +0.13 95 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.70 +0.13 98 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.80 +0.13 101 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 100 0
28MAY26 2.70 P 0.10 0.10 0.10 0.07 +0.01 45 50 66 -35
28MAY26 2.80 P 0.00 0.00 0.00 0.10 +0.02 46 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.13 +0.03 45 0 100 0
28MAY26 3.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 440 0
28MAY26 3.10 P 0.00 0.00 0.00 0.22 +0.04 46 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.28 +0.06 47 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.34 +0.06 47 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.40 +0.07 46 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.48 +0.08 48 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.55 +0.08 47 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.64 +0.09 50 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 +0.09 50 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.81 +0.10 51 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.90 +0.10 52 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 1.00 +0.11 55 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.09 +0.11 56 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.19 +0.11 59 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.29 +0.11 62 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.39 +0.12 65 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.49 +0.12 67 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.60 +0.13 74 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.70 +0.12 76 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.80 +0.12 79 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 +0.01 48 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 48 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 +0.02 48 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 +0.03 49 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 +0.03 48 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.24 +0.04 49 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.29 +0.05 49 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 +0.04 48 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 +0.05 49 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 +0.06 50 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.54 +0.07 50 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 +0.07 50 0 994 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 +0.08 51 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 +0.08 51 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 +0.09 53 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.94 +0.09 53 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 +0.09 54 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 +0.10 55 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 +0.11 57 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.31 +0.10 57 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.41 +0.11 60 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.51 +0.11 63 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.61 +0.12 65 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.71 +0.12 67 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.81 +0.12 70 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.91 +0.12 72 10 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.16 +0.12 77 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.42 +0.12 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.68 +0.13 92 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.94 +0.13 99 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.18 +0.13 100 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.43 +0.13 104 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.67 +0.13 105 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.92 +0.13 109 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.16 +0.13 109 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.41 +0.13 112 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.66 +0.13 115 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.91 +0.14 118 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.02 54 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.18 +0.02 54 0 75 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.02 53 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 +0.02 53 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 +0.03 54 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 +0.02 54 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 +0.03 53 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 +0.04 54 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 +0.04 55 0 715 0
29SEP26 3.30 P 0.00 0.00 0.00 0.57 +0.04 55 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.63 +0.04 55 0 1,542 0
29SEP26 3.50 P 0.70 0.70 0.70 0.70 +0.05 55 1 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 +0.05 55 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 +0.05 55 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 +0.06 56 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.99 +0.06 56 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 +0.06 56 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.15 +0.07 56 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.24 +0.08 57 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.32 +0.07 57 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 +0.08 58 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 +0.09 59 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.59 +0.09 60 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.68 +0.09 60 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.77 +0.09 61 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.86 +0.09 61 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.96 +0.10 63 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.20 +0.10 65 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.44 +0.10 67 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.69 +0.11 71 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.94 +0.11 75 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.19 +0.11 78 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.45 +0.12 83 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.71 +0.13 87 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.95 +0.13 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.19 +0.12 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.44 +0.13 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.68 +0.12 92 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.92 +0.12 92 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 +0.02 57 0 211 0
30DEC26 2.50 P 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
30DEC26 2.60 P 0.39 0.39 0.39 0.32 +0.02 57 100 536 -100
30DEC26 2.70 P 0.00 0.00 0.00 0.37 +0.03 57 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 +0.02 57 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.46 +0.03 57 0 1,708 0
30DEC26 3.00 P 0.55 0.55 0.55 0.52 +0.04 57 10 55 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.57 +0.03 57 0 37 0
30DEC26 3.20 P 0.00 0.00 0.00 0.63 +0.03 57 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.70 +0.05 58 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 +0.04 58 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.83 +0.05 58 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.90 +0.05 58 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.97 +0.05 58 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.04 +0.05 58 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.12 +0.06 59 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 +0.06 59 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 +0.06 59 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 +0.06 59 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.43 +0.07 60 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.52 +0.08 61 0 0 0
30DEC26 4.50 P 1.50 1.50 1.50 1.60 +0.09 60 10 25 +10
30DEC26 4.60 P 0.00 0.00 0.00 1.68 +0.07 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.77 +0.08 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.86 +0.08 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.95 +0.09 62 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 +0.02 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.36 +0.02 59 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.41 +0.03 59 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.46 +0.03 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.51 +0.03 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.56 +0.03 59 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.62 +0.04 59 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.68 +0.04 59 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.74 +0.04 59 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.80 +0.04 59 0 37 0
30MAR27 3.40 P 0.00 0.00 0.00 0.87 +0.05 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.93 +0.04 59 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.00 +0.05 60 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.07 +0.05 60 0 0 0
30MAR27 3.80 P 1.10 1.10 1.10 1.15 +0.06 60 100 100 +100
30MAR27 3.90 P 0.00 0.00 0.00 1.22 +0.06 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 +0.06 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.37 +0.06 61 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.45 +0.07 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.53 +0.07 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.61 +0.07 61 0 0 0
30MAR27 4.50 P 1.60 1.60 1.60 1.68 +0.07 61 10 10 +10
30MAR27 4.60 P 0.00 0.00 0.00 1.76 +0.06 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.83 +0.05 60 0 0 0
TOTAL PUT 2,829 75,242 -1,282
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$ 68.85
30MAR26 45.00 C 0.00 0.00 0.00 23.88 +1.40 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.88 +1.39 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.88 +1.39 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.88 +1.39 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.88 +1.39 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.89 +1.40 68 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.39 +1.40 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.89 +1.40 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.39 +1.40 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.89 +1.39 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.40 +1.36 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.00 +1.19 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 1.96 +0.79 25 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.68 +0.34 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.15 +0.09 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 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 91 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 0.00 100 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.45 +1.40 34 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.95 +1.39 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.46 +1.39 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.99 +1.34 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.63 +1.22 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.55 +1.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.89 +0.72 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.74 +0.48 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.03 +0.30 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.59 +0.17 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.35 +0.11 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.20 +0.07 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 -0.21 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.56 -0.61 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.78 -1.06 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.77 -1.31 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 6.15 -1.40 0 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 8.65 -1.40 0 0 350 0
30MAR26 80.00 P 0.00 0.00 0.00 11.15 -1.40 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.65 -1.40 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.15 -1.40 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.65 -1.40 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.15 -1.40 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.65 -1.40 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.15 -1.40 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.65 -1.40 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.15 -1.40 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.65 -1.40 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.15 -1.40 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.65 -1.40 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.15 -1.40 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.65 -1.40 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.15 -1.40 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.65 -1.40 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.15 -1.40 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.65 -1.40 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.15 -1.40 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.09 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.42 -0.17 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.84 -0.29 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.49 -0.44 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.41 -0.60 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.66 -0.76 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 5.17 -0.93 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 6.97 -1.06 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 8.97 -1.18 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.15 -1.27 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.46 -1.32 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 15.86 -1.35 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.30 -1.37 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.77 -1.39 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.26 -1.39 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.75 -1.39 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.24 -1.39 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 30.74 -1.39 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.23 -1.39 0 0 0 0
TOTAL PUT 0 1,426 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.46
30MAR26 4.53 C 0.00 0.00 0.00 4.93 -0.03 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.83 -0.03 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.64 -0.03 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.16 -0.03 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.92 -0.03 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.68 -0.03 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.19 -0.03 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.24 -0.03 73 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.00 -0.02 65 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.76 -0.03 57 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.52 -0.03 49 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.28 -0.03 42 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.03 -0.03 34 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.80 -0.04 34 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.59 -0.04 35 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.40 -0.04 34 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.79 -0.01 94 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.69 -0.01 92 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.45 -0.01 85 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.21 -0.01 79 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.97 -0.02 74 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.73 -0.02 68 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.49 -0.01 66 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.25 -0.01 61 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.01 -0.02 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.77 -0.02 52 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.54 -0.01 49 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.30 -0.01 45 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.07 -0.02 42 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.84 -0.02 40 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.61 -0.04 36 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.39 -0.03 34 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.14 -0.07 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.95 -0.03 29 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.73 -0.02 56 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.49 -0.02 55 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.25 -0.02 51 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.01 -0.02 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 -0.01 44 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.54 -0.02 41 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.31 -0.01 39 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.09 -0.01 37 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.87 -0.02 35 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.68 0.00 36 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.48 -0.01 34 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.30 -0.02 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.10 -0.03 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.96 -0.02 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.73 -0.02 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.64 -0.01 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 139 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.32 0.00 35 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.69 +0.02 35 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.13 +0.04 72 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.61 +0.04 84 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 43 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 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.04 -0.01 29 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.21 0.00 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.38 0.00 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.78 +0.01 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.25 +0.01 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.64 +0.01 24 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.97 +0.01 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.52 0.00 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.63 +0.01 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.74 0.00 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.88 +0.01 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.02 +0.01 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.18 +0.02 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.51 +0.02 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.87 +0.01 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.28 0.00 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.69 +0.01 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.12 +0.01 32 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$ 9.46
30MAR26 4.32 C 0.00 0.00 0.00 5.14 -0.03 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.04 -0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.96 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.86 -0.03 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.77 -0.03 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.53 -0.03 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.29 -0.03 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.36 -0.03 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.19 -0.03 72 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.96 -0.02 64 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.73 -0.03 56 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.49 -0.03 48 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.26 -0.03 41 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.03 -0.03 34 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.79 -0.04 33 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.01 -0.01 31 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$ 9.46
30MAR26 5.00 C 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.21 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.96 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.71 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.46 -0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.22 -0.03 73 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.97 -0.02 64 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.72 -0.03 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.47 -0.03 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.22 -0.03 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.00 -0.01 50 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.75 -0.02 39 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.53 -0.03 36 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.34 -0.04 34 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.11 -0.03 35 0 41 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 84 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.98 -0.02 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.73 -0.02 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.48 -0.02 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.24 -0.01 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.99 -0.02 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.74 -0.03 31 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.50 -0.03 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.27 -0.04 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.06 -0.02 32 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.86 -0.02 32 0 90 0
29APR26 9.00 C 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.39 -0.02 31 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 36 0
29APR26 10.50 C 0.09 0.09 0.09 0.09 -0.02 31 19 26 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 33 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.48 -0.06 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.24 -0.01 30 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.99 -0.06 25 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.75 -0.05 29 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 -0.01 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 -0.02 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.86 -0.03 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.54 -0.03 29 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 32 0
28MAY26 10.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.51 -0.02 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.26 -0.02 81 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.02 -0.01 78 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.77 -0.01 73 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.52 -0.02 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.28 -0.01 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.03 -0.02 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 -0.01 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.54 -0.01 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.28 -0.02 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.04 -0.03 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.80 -0.01 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 -0.01 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.34 -0.03 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 -0.03 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 -0.03 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.74 -0.02 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 -0.03 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.48 -0.03 31 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.38 -0.02 31 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 0.00 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 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 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.52 -0.01 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.27 -0.01 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.02 -0.01 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.77 -0.01 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.52 -0.02 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.28 -0.01 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.03 -0.02 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 -0.02 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 -0.01 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.29 -0.02 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 -0.02 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 -0.01 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.64 -0.01 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.44 -0.02 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.25 0.00 33 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 -0.02 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 -0.02 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.67 -0.02 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.59 -0.02 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.51 -0.01 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.77 -0.01 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.52 -0.02 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.28 -0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 -0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.78 -0.02 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.54 -0.02 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.31 -0.02 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 -0.01 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 -0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.70 -0.01 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.52 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.35 -0.01 32 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 -0.02 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.06 -0.02 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.83 -0.01 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.74 -0.01 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.66 0.00 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.52 -0.01 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.33 -0.01 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.34 -0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.15 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.96 -0.01 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.78 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 -0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 -0.01 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 -0.02 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 -0.01 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 -0.02 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 0.00 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 -0.01 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
TOTAL CALL 19 2,824 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.02 -0.01 34 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 51 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.01 34 0 39 0
30MAR26 9.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 80 0
30MAR26 9.75 P 0.00 0.00 0.00 0.39 0.00 34 0 12 0
30MAR26 10.00 P 0.00 0.00 0.00 0.58 +0.01 33 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.05 +0.01 64 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.56 +0.02 83 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.06 +0.02 94 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.56 +0.02 105 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.06 +0.02 114 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.56 +0.02 124 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.06 +0.02 133 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.56 +0.02 141 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 45 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 0.00 34 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 0.00 33 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 0.00 32 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.13 0.00 32 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.20 0.00 32 0 31 0
29APR26 9.25 P 0.00 0.00 0.00 0.30 +0.01 32 0 36 0
29APR26 9.50 P 0.00 0.00 0.00 0.41 0.00 32 0 98 0
29APR26 9.75 P 0.00 0.00 0.00 0.56 +0.02 32 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.72 +0.01 31 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 1.11 +0.02 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.56 +0.02 31 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.06 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.56 +0.01 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.06 +0.02 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.56 +0.02 56 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.06 +0.02 61 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.56 +0.02 66 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.06 +0.02 71 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.56 +0.02 76 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 0.00 29 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
28MAY26 9.00 P 0.40 0.40 0.40 0.42 +0.01 27 4 6 +4
28MAY26 9.25 P 0.00 0.00 0.00 0.56 +0.01 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.72 +0.02 27 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 0.92 +0.02 28 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 1.12 +0.03 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.50 +0.02 20 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.83 +0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.32 +0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.82 +0.02 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 0.00 30 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.01 30 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.17 0.00 30 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.24 +0.01 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.32 0.00 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.42 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.54 +0.01 29 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 +0.01 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.83 +0.01 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 1.03 +0.02 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.21 +0.02 30 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.57 +0.02 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.99 +0.01 18 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 +0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.37 +0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.87 +0.02 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 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 0.00 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 +0.01 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 0.00 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.01 31 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 0.00 31 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 0.00 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 +0.01 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 +0.01 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.95 +0.01 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 1.10 +0.01 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 +0.01 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 +0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.80 +0.02 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.20 +0.01 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 +0.01 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.07 -0.01 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.55 +0.02 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.01 +0.02 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.49 +0.01 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.97 +0.01 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.94 +0.02 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 0.00 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 0.00 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 0.00 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 0.00 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 0.00 30 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 +0.01 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 +0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.22 +0.01 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 +0.01 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.52 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.90 +0.02 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.29 +0.01 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.70 +0.01 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.13 +0.01 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.58 +0.02 31 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.03 -0.01 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.50 -0.01 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.99 +0.01 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.47 +0.01 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.95 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 0.00 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 0.00 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 +0.01 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 +0.02 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 +0.01 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.16 +0.01 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.31 +0.01 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.47 +0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.64 +0.02 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.98 +0.02 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.36 +0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.76 +0.01 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.19 0.00 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.62 +0.01 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.07 -0.01 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.54 +0.01 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.01 +0.01 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.48 +0.01 27 0 0 0
TOTAL PUT 4 2,353 +4
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$ 23.62
30MAR26 13.00 C 0.00 0.00 0.00 10.63 -0.02 115 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.13 -0.02 103 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.63 -0.02 88 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.13 -0.02 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.63 -0.02 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.13 -0.02 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.63 -0.02 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.13 -0.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.63 -0.02 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.13 -0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.63 -0.02 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.13 -0.02 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.63 -0.02 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.13 -0.03 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.63 -0.03 0 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.64 -0.02 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.63 -0.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.84 -0.04 29 0 14 0
30MAR26 24.00 C 0.00 0.00 0.00 0.32 -0.04 30 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.13 -0.03 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.64 -0.02 50 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.14 -0.02 45 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.64 -0.02 41 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.14 -0.02 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.64 -0.02 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.14 -0.02 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.64 -0.02 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.67 -0.03 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.77 -0.03 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.05 -0.05 25 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.58 -0.03 25 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 44 0
29APR26 26.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 6.64 -0.02 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.14 -0.02 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.64 -0.02 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.14 -0.02 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.64 -0.02 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.14 -0.03 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.66 -0.03 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.76 -0.04 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.95 -0.04 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.32 -0.03 25 0 9 0
28MAY26 24.00 C 0.00 0.00 0.00 0.85 -0.03 26 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 0.00 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 27 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 37 0 0 0
28MAY26 36.00 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 8.63 -0.02 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.13 -0.02 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.63 -0.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.13 -0.03 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.64 -0.02 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.14 -0.02 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.64 -0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.14 -0.03 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.66 -0.02 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.20 -0.02 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.75 -0.02 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.93 -0.02 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.18 -0.02 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.58 -0.02 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.11 -0.01 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.76 0.00 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 0.00 27 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 8.15 -0.02 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.67 -0.02 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.19 -0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.72 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.26 -0.02 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.81 -0.02 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.36 -0.02 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.94 -0.02 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.53 -0.02 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.13 -0.02 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.40 -0.02 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.76 -0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.20 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.72 -0.01 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.33 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.01 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.76 0.00 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 0.00 27 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 0.00 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 0.00 27 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 27 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 7.37 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.92 -0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.48 -0.02 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.06 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.64 -0.02 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.25 -0.01 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.86 -0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.49 -0.02 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.81 -0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.19 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.65 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.18 -0.01 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.78 0.00 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.43 -0.01 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.14 0.00 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.92 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.57 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 0.00 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.13 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.71 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.30 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.91 -0.01 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.53 -0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.17 -0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.81 -0.01 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.15 -0.01 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.57 0.00 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.04 -0.01 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.58 0.00 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.16 0.00 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.81 0.00 27 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 0.00 27 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 0.00 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.69 0.00 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 0.00 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
TOTAL CALL 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 0.72 -0.02 32 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 1.50 0.00 35 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.39 +0.02 32 0 41 0
30MAR26 27.00 P 0.00 0.00 0.00 3.38 +0.02 0 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.38 +0.02 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.38 +0.02 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.38 +0.02 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.38 +0.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.38 +0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.38 +0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.38 +0.02 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.38 +0.02 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.38 +0.02 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 27 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 7 0
29APR26 23.00 P 0.64 0.64 0.64 0.61 -0.02 27 1 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.15 -0.01 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.87 0.00 28 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 2.66 +0.01 26 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.59 +0.01 26 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.56 +0.02 25 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 5.55 +0.02 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.55 +0.02 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.55 +0.02 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.55 +0.02 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.55 +0.02 38 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.55 +0.02 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.55 +0.03 47 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.55 +0.03 51 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 0.00 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.47 -0.02 26 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.39 -0.01 27 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.06 -0.02 27 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.79 -0.01 26 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.66 0.00 26 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 4.60 +0.02 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.57 +0.02 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.56 +0.03 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.55 +0.02 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.55 +0.02 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.55 +0.02 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.55 +0.02 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.55 +0.03 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.55 +0.03 42 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 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 0.00 27 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 0.00 27 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.38 +0.01 27 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.67 +0.01 27 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.08 +0.01 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.61 +0.01 27 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.25 +0.01 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.95 +0.02 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.77 +0.02 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.66 +0.02 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.60 +0.02 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.57 +0.02 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.56 +0.03 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.55 +0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.55 +0.02 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.55 +0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.55 +0.03 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.55 +0.03 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.05 +0.01 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.49 +0.02 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.01 +0.02 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.61 +0.01 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.30 +0.02 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.06 +0.02 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.88 +0.02 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.74 +0.02 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.66 +0.02 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.60 +0.02 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.57 +0.02 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.56 +0.03 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.55 +0.02 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.55 +0.03 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.55 +0.03 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 0.00 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 +0.02 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.36 +0.01 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.81 +0.01 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.33 +0.01 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.93 +0.02 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.59 +0.02 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.31 +0.03 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.09 +0.02 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.91 +0.02 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.78 +0.02 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.69 +0.03 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.62 +0.02 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.58 +0.02 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.56 +0.02 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.55 +0.02 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.55 +0.03 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 +0.01 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.75 +0.01 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.89 +0.02 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 +0.01 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 +0.02 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.07 +0.02 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.60 +0.02 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.18 +0.02 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.82 +0.02 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.53 +0.02 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.28 +0.02 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.07 +0.02 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.92 +0.03 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.79 +0.03 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.70 +0.03 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.63 +0.02 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.59 +0.02 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.56 +0.02 26 0 0 0
TOTAL PUT 1 471 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.73
30MAR26 3.60 C 0.00 0.00 0.00 1.14 -0.04 88 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.04 -0.04 81 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.94 -0.04 73 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.84 -0.04 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 -0.04 58 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.64 -0.04 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.54 -0.04 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.17 -0.04 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 -0.03 29 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 -0.02 28 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 332 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.05 -0.04 42 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.95 -0.04 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.85 -0.04 34 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.76 -0.03 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.66 -0.02 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.20 -0.02 28 0 11 0
29APR26 4.80 C 0.00 0.00 0.00 0.14 -0.03 26 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.11 -0.01 27 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.04 0.00 30 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.97 -0.02 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.69 -0.01 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
28MAY26 4.80 C 0.20 0.20 0.20 0.21 -0.02 28 30 30 +30
28MAY26 4.90 C 0.16 0.16 0.16 0.16 -0.02 27 30 30 +30
28MAY26 5.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.18 -0.03 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.08 -0.02 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.99 -0.03 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.72 -0.03 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.56 -0.04 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.31 -0.03 28 0 6 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.22 -0.03 35 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.13 -0.03 35 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.04 -0.03 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.95 -0.04 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 -0.02 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.24 -0.03 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.15 -0.03 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 -0.04 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 -0.05 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 -0.04 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 -0.05 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 -0.05 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.03 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 30 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.98 -0.05 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.80 -0.05 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
TOTAL CALL 60 1,566 +60
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 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 47 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 332 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 25 0 163 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 +0.02 27 0 84 0
30MAR26 4.80 P 0.00 0.00 0.00 0.12 +0.02 26 0 69 0
30MAR26 4.90 P 0.00 0.00 0.00 0.19 +0.02 25 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.28 +0.03 27 0 90 0
30MAR26 5.25 P 0.00 0.00 0.00 0.52 +0.04 0 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.77 +0.03 0 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 28 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 27 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 25 0 62 0
29APR26 4.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 54 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 +0.01 26 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.15 +0.02 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.20 +0.02 26 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.26 +0.03 26 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.54 +0.03 27 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 +0.01 28 0 13 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.16 +0.02 28 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.19 +0.01 26 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.25 +0.02 27 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.30 +0.02 25 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.57 +0.03 27 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.52 +0.02 0 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 27 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 26 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 28 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 0.00 27 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 0.00 26 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.19 0.00 26 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 0.00 26 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.81 +0.03 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 +0.02 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.27 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.01 27 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 +0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 +0.01 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.02 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.04 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.03 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 +0.03 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.20 +0.03 24 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.41 +0.01 14 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 +0.04 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.01 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 0.00 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.01 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 +0.02 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 +0.02 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.24 +0.02 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 +0.03 25 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 +0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 +0.01 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 +0.03 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.03 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.03 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 +0.02 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.75 +0.04 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 +0.04 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.20 +0.04 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 +0.04 28 0 0 0
TOTAL PUT 0 2,245 0
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$ 107.00
30MAR26 82.50 C 0.00 0.00 0.00 24.56 -0.81 49 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.07 -0.80 52 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.59 -0.80 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.13 -0.80 51 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 14.71 -0.80 51 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 12.37 -0.79 51 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 10.16 -0.76 51 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 8.11 -0.73 51 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 6.10 -0.87 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 4.58 -0.59 49 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 3.32 -0.64 49 0 34 0
30MAR26 110.00 C 0.00 0.00 0.00 2.32 -0.56 50 0 52 0
30MAR26 112.50 C 1.39 1.39 1.39 1.57 -0.46 50 8 57 -8
30MAR26 115.00 C 1.41 1.41 1.41 1.07 -0.29 51 7 71 -7
30MAR26 117.50 C 1.55 1.55 1.55 0.68 -0.20 51 18 293 -18
30MAR26 120.00 C 1.05 1.05 0.50 0.41 -0.15 51 48 156 -5
30MAR26 122.50 C 0.78 0.78 0.78 0.24 -0.10 51 18 80 -3
30MAR26 125.00 C 0.33 0.33 0.30 0.14 -0.06 51 36 143 +36
30MAR26 127.50 C 0.00 0.00 0.00 0.08 -0.04 52 0 78 0
30MAR26 130.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.92 -0.83 43 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.55 -0.83 43 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.24 -0.85 43 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.02 -0.85 43 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.89 -0.85 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 13.88 -0.85 43 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.01 -0.83 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 10.28 -0.82 43 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 8.78 -0.72 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 7.33 -0.78 43 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 5.88 -0.92 42 0 52 0
29APR26 110.00 C 0.00 0.00 0.00 4.83 -0.84 42 0 601 0
29APR26 112.50 C 0.00 0.00 0.00 3.92 -0.79 42 0 507 0
29APR26 115.00 C 0.00 0.00 0.00 3.33 -0.56 44 0 737 0
29APR26 117.50 C 0.00 0.00 0.00 2.67 -0.51 44 0 204 0
29APR26 120.00 C 0.00 0.00 0.00 2.11 -0.44 44 0 66 0
29APR26 122.50 C 0.00 0.00 0.00 1.65 -0.39 44 0 31 0
29APR26 125.00 C 1.42 1.42 1.42 1.28 -0.33 44 15 167 0
29APR26 127.50 C 0.00 0.00 0.00 0.95 -0.31 43 0 149 0
29APR26 130.00 C 0.00 0.00 0.00 0.75 -0.20 43 0 30 0
29APR26 132.50 C 0.00 0.00 0.00 0.55 -0.19 43 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.41 -0.16 43 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 0.30 -0.13 43 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.22 -0.11 43 0 17 0
29APR26 142.50 C 0.48 0.48 0.48 0.16 -0.09 43 15 15 +15
29APR26 145.00 C 0.00 0.00 0.00 0.12 -0.06 43 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.09 -0.05 43 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.35 -0.80 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.11 -0.79 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.95 -0.78 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.88 -0.78 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.93 -0.75 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.07 -0.74 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.35 -0.72 44 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.78 -0.67 44 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.59 -0.35 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 9.21 -0.67 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 7.89 -0.71 44 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 6.78 -0.66 44 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 5.92 -0.52 45 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 5.04 -0.45 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 4.28 -0.44 45 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 3.62 -0.37 45 0 1 0
28MAY26 122.50 C 3.33 3.33 3.33 3.03 -0.37 44 15 15 +15
28MAY26 125.00 C 3.13 3.13 3.13 2.56 -0.30 44 16 93 +16
28MAY26 127.50 C 0.00 0.00 0.00 2.11 -0.30 44 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 1.72 -0.29 44 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 1.41 -0.23 44 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 1.18 -0.17 44 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 0.96 -0.17 44 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.79 -0.13 44 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.64 -0.13 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.52 -0.10 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.43 -0.09 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.34 -0.08 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.69 -0.84 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.55 -0.84 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.50 -0.85 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.57 -0.85 43 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 17.71 -0.84 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 16.00 -0.84 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 14.39 -0.81 43 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 12.89 -0.82 43 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 11.88 -0.43 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 10.50 -0.79 44 0 0 0
29JUN26 107.50 C 9.56 9.56 9.56 9.37 -0.76 44 15 45 +15
29JUN26 110.00 C 0.00 0.00 0.00 8.28 -0.74 44 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 7.33 -0.67 44 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 6.42 -0.67 44 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 5.66 -0.59 44 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 4.94 -0.59 44 0 34 0
29JUN26 122.50 C 0.00 0.00 0.00 4.32 -0.50 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 3.76 -0.50 43 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 3.16 -0.55 43 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 2.75 -0.41 43 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 2.35 -0.40 43 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 2.05 -0.33 43 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 1.76 -0.32 43 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 1.51 -0.28 43 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 1.30 -0.25 43 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.09 -0.26 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.95 -0.19 43 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 0.81 -0.19 43 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 27.78 -0.74 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.99 -0.74 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.26 -0.71 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.66 -0.71 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.06 -0.70 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.64 -0.67 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.23 -0.67 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.92 -0.62 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.71 -0.61 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 14.64 -0.70 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 13.58 -0.67 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 12.60 -0.63 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 11.68 -0.61 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 10.79 -0.61 45 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 10.00 -0.55 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 9.18 -0.51 45 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 8.49 -0.44 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 7.81 -0.44 45 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 7.14 -0.44 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 6.37 -0.36 44 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 5.87 -0.35 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.36 -0.36 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.88 -0.33 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 4.50 -0.29 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.12 -0.30 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.75 -0.29 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.42 -0.24 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.15 -0.23 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.10 -0.67 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.50 -0.63 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.94 -0.63 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.39 -0.62 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.02 -0.58 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.65 -0.58 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.29 -0.56 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.11 -0.52 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.93 -0.53 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.76 -0.52 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.81 -0.71 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.85 -0.69 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 14.94 -0.67 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.08 -0.60 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 13.29 -0.56 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.54 -0.48 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 11.79 -0.41 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 11.05 -0.35 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.10 -0.65 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.47 -0.33 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.83 -0.34 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.26 -0.27 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.78 -0.27 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.29 -0.27 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.81 -0.27 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.32 -0.27 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.96 -0.21 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.60 -0.21 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.11 -0.69 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.57 -0.70 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.04 -0.70 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.67 -0.65 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.32 -0.66 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.98 -0.66 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.73 -0.60 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.58 -0.61 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.43 -0.61 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.28 -0.61 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.51 -0.75 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.60 -0.71 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.70 -0.70 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.86 -0.61 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.06 -0.51 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.15 -0.62 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.44 -0.53 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.66 -0.51 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.93 -0.44 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.30 -0.06 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 11.67 -0.08 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.72 -0.42 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.41 -0.12 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.86 -0.37 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.38 -0.37 45 0 0 0
TOTAL CALL 211 4,982 +56
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.15 +0.01 51 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 0.31 +0.01 51 0 54 0
30MAR26 97.50 P 0.00 0.00 0.00 0.61 +0.04 51 0 79 0
30MAR26 100.00 P 0.00 0.00 0.00 1.07 +0.08 51 0 106 0
30MAR26 102.50 P 1.60 1.87 1.60 1.78 +0.15 52 7 118 +6
30MAR26 105.00 P 2.23 2.71 2.23 2.72 +0.27 52 18 74 +9
30MAR26 107.50 P 0.00 0.00 0.00 3.97 +0.41 52 0 134 0
30MAR26 110.00 P 0.00 0.00 0.00 5.44 +0.49 52 0 1,070 0
30MAR26 112.50 P 0.00 0.00 0.00 7.04 +0.43 51 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 8.98 +0.53 51 0 63 0
30MAR26 117.50 P 0.00 0.00 0.00 11.10 +0.62 51 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 13.34 +0.67 51 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 15.67 +0.71 51 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 18.08 +0.74 51 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 20.53 +0.77 51 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 23.01 +0.79 52 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 25.50 +0.80 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 28.00 +0.80 0 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 30.50 +0.80 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 33.00 +0.80 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 35.50 +0.80 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 38.00 +0.80 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 40.50 +0.80 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 43.00 +0.80 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.30 -0.04 43 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.50 -0.03 43 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 0.78 -0.04 43 0 39 0
29APR26 92.50 P 0.00 0.00 0.00 1.16 -0.04 44 0 151 0
29APR26 95.00 P 0.00 0.00 0.00 1.66 -0.05 44 0 156 0
29APR26 97.50 P 0.00 0.00 0.00 2.31 -0.03 44 0 110 0
29APR26 100.00 P 0.00 0.00 0.00 3.10 +0.04 44 0 1,035 0
29APR26 102.50 P 0.00 0.00 0.00 4.06 +0.13 44 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 5.19 +0.23 44 0 108 0
29APR26 107.50 P 0.00 0.00 0.00 6.47 +0.32 44 0 361 0
29APR26 110.00 P 0.00 0.00 0.00 7.45 -0.07 41 0 447 0
29APR26 112.50 P 0.00 0.00 0.00 9.55 +0.48 45 0 536 0
29APR26 115.00 P 0.00 0.00 0.00 10.99 +0.28 43 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 12.82 +0.33 43 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 14.76 +0.36 43 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 16.84 +0.44 43 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 18.98 +0.50 43 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 21.20 +0.54 43 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 23.49 +0.59 43 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.83 +0.64 43 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 28.20 +0.66 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.62 +0.71 43 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 33.06 +0.73 43 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 35.52 +0.75 43 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 38.00 +0.77 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 40.50 +0.79 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 43.00 +0.80 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.15 +0.02 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.61 +0.09 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 2.13 +0.06 44 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 2.79 +0.15 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 3.47 +0.18 44 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 4.29 +0.22 44 0 19 0
28MAY26 100.00 P 0.00 0.00 0.00 5.27 +0.28 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 6.32 +0.31 43 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 7.55 +0.35 44 0 33 0
28MAY26 107.50 P 0.00 0.00 0.00 8.89 +0.41 43 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 10.28 +0.42 43 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 11.88 +0.50 43 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 13.74 +0.39 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.24 +0.10 42 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 17.05 +0.09 41 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 19.36 +0.46 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.41 +0.52 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 23.50 +0.53 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.67 +0.59 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.87 +0.59 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 30.13 +0.64 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 32.41 +0.64 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 34.75 +0.69 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 37.09 +0.68 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 39.47 +0.71 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 41.87 +0.72 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 44.28 +0.74 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 1.44 -0.05 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.88 -0.06 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 2.47 +0.02 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 3.14 +0.08 43 0 1,000 0
29JUN26 92.50 P 0.00 0.00 0.00 3.87 +0.09 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 4.72 +0.19 44 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.62 +0.22 43 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 6.70 +0.31 43 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 7.77 +0.29 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.01 +0.33 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.37 +0.39 43 0 500 0
29JUN26 110.00 P 0.00 0.00 0.00 11.93 +0.56 43 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 13.51 +0.65 43 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 15.22 +0.67 44 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 16.80 +0.24 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 19.08 +0.85 45 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 20.50 +0.46 43 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 22.46 +0.33 43 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.47 +0.37 43 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.57 +0.41 43 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 28.67 +0.42 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.87 +0.49 43 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 33.08 +0.49 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.33 +0.53 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 37.63 +0.57 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 39.93 +0.58 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 42.28 +0.63 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 44.64 +0.63 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.69 +0.07 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.38 +0.06 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.13 +0.09 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.97 +0.23 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 7.01 +0.30 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.98 +0.35 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.04 +0.35 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.19 +0.38 44 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 11.41 +0.40 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 12.78 +0.44 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.16 +0.48 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 15.64 +0.49 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.29 +0.59 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 18.88 +0.57 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.42 +0.43 44 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 22.09 +0.33 44 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 23.91 +0.39 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 25.74 +0.39 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.58 +0.39 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.53 +0.46 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.51 +0.46 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.51 +0.46 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.54 +0.49 44 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 37.66 +0.53 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.79 +0.53 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.92 +0.54 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 44.11 +0.59 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 46.34 +0.59 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 5.56 +0.14 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.42 +0.18 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.10 -0.04 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.03 +0.23 44 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.04 +0.22 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 10.10 +0.22 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 11.22 +0.28 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 12.51 +0.36 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 13.83 +0.43 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 15.25 +0.45 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.64 +0.39 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.16 +0.48 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.71 +0.48 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.39 +0.54 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.07 +0.55 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.75 +0.42 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.44 +0.42 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.22 +0.48 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.07 +0.49 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.92 +0.48 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.79 +0.49 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.72 +0.55 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.72 +0.55 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.73 +0.55 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.75 +0.56 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 43.78 +0.56 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 45.91 +0.60 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.05 +0.61 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.09 +0.12 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.00 +0.11 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.65 -0.16 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.69 +0.14 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.79 +0.17 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 11.86 +0.17 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.24 +0.32 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.49 +0.35 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.80 +0.37 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.17 +0.40 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.76 +0.63 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.11 +0.47 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.73 +0.58 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.35 +0.59 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.01 +0.59 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.70 +0.33 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.39 +0.33 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.10 +0.34 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.15 +0.67 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.74 +0.40 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.60 +0.40 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.48 +0.41 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.36 +0.41 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.33 +0.47 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.88 +1.00 46 0 0 0
TOTAL PUT 25 9,863 +15
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$ 33.82
30MAR26 8.00 C 0.00 0.00 0.00 25.90 -0.23 418 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 25.58 -0.30 293 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 25.33 -0.39 286 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 25.08 -0.30 279 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.83 -0.30 272 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 24.58 -0.30 265 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 24.33 -0.30 259 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 24.08 -0.30 252 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 23.82 -0.31 0 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 23.33 -0.38 234 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 22.83 -0.39 222 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.32 -0.31 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.83 -0.30 199 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 21.33 -0.30 187 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 20.83 -0.30 175 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 20.33 -0.30 162 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 19.83 -0.30 142 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.33 -0.30 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.83 -0.34 0 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 18.33 -0.30 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.83 -0.30 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.33 -0.30 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.83 -0.30 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.33 -0.30 0 0 0 0
30MAR26 18.00 C 15.82 15.82 15.82 15.83 -0.30 0 2 0 -2
30MAR26 18.50 C 0.00 0.00 0.00 15.48 -0.15 211 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.84 -0.29 131 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.33 -0.31 0 0 241 0
30MAR26 20.00 C 14.50 14.75 14.50 13.98 -0.16 186 2 307 0
30MAR26 21.00 C 0.00 0.00 0.00 12.83 -0.31 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.83 -0.32 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.85 -0.29 98 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.84 -0.38 75 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 8.84 -0.30 65 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.89 -0.26 85 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 6.88 -0.29 72 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 5.86 -0.52 55 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.90 -0.50 56 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 3.98 -0.35 56 0 163 0
30MAR26 31.00 C 0.00 0.00 0.00 3.12 -0.35 56 0 63 0
30MAR26 32.00 C 2.37 2.37 2.15 2.29 -0.31 52 135 153 +26
30MAR26 33.00 C 1.92 1.92 1.54 1.64 -0.28 53 75 7,414 -49
30MAR26 34.00 C 1.12 1.12 1.12 1.12 -0.24 53 20 465 +20
30MAR26 35.00 C 0.89 0.89 0.68 0.76 -0.19 55 302 1,163 +127
30MAR26 36.00 C 0.80 0.80 0.43 0.50 -0.15 56 458 3,947 -99
30MAR26 37.00 C 0.47 0.47 0.29 0.33 -0.10 58 139 913 +74
30MAR26 38.00 C 0.23 0.25 0.18 0.22 -0.07 60 183 627 +5
30MAR26 39.00 C 0.24 0.24 0.13 0.15 -0.04 62 99 1,458 -50
30MAR26 40.00 C 0.13 0.13 0.09 0.10 -0.02 64 18 7,263 -16
30MAR26 41.00 C 0.09 0.09 0.09 0.07 -0.01 66 10 1,200 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 0.00 69 0 1,593 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 0.00 69 0 626 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 0.00 70 0 626 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 527 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 508 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,641 0
30MAR26 50.00 C 0.02 0.02 0.02 0.01 0.00 91 4 3,226 -4
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 101 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 11.97 -0.26 71 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.85 -0.38 0 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 10.22 -0.14 79 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 9.18 -0.21 69 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 8.06 -0.42 54 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 7.32 -0.12 62 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 6.10 -0.62 44 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 5.58 -0.28 57 0 30 0
29APR26 30.00 C 4.61 4.61 4.61 4.61 -0.24 50 15 15 +15
29APR26 31.00 C 3.87 3.87 3.87 3.87 -0.23 49 15 15 +15
29APR26 32.00 C 0.00 0.00 0.00 3.19 -0.44 48 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 2.66 -0.15 49 0 1,304 0
29APR26 34.00 C 2.34 2.34 2.08 2.11 -0.21 48 27 209 +27
29APR26 35.00 C 1.88 1.89 1.76 1.70 -0.16 48 35 378 +20
29APR26 36.00 C 1.70 1.71 1.26 1.34 -0.17 48 308 991 +244
29APR26 37.00 C 1.16 1.16 1.03 1.06 -0.14 48 24 636 -15
29APR26 38.00 C 0.83 0.83 0.83 0.83 -0.11 49 8 511 -8
29APR26 39.00 C 0.00 0.00 0.00 0.65 -0.10 49 0 762 0
29APR26 40.00 C 0.51 0.53 0.51 0.52 -0.07 50 16 651 -14
29APR26 41.00 C 0.46 0.46 0.46 0.40 -0.06 50 15 446 -15
29APR26 42.00 C 0.00 0.00 0.00 0.31 -0.04 51 0 323 0
29APR26 43.00 C 0.27 0.27 0.27 0.23 -0.04 50 25 8,511 0
29APR26 44.00 C 0.00 0.00 0.00 0.18 -0.02 51 0 278 0
29APR26 45.00 C 0.19 0.19 0.19 0.13 -0.02 51 10 2,088 0
29APR26 46.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 236 0
29APR26 47.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 201 0
29APR26 48.00 C 0.00 0.00 0.00 0.06 0.00 52 0 362 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 0.00 53 0 158 0
29APR26 50.00 C 0.12 0.12 0.12 0.04 0.00 54 10 246 -10
29APR26 52.50 C 0.00 0.00 0.00 0.02 0.00 54 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 372 0
28MAY26 25.00 C 0.00 0.00 0.00 9.18 - 50 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 8.37 -0.25 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.54 -0.36 53 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 6.71 -0.21 52 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 5.86 -0.23 49 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 5.15 -0.21 49 0 0 0
28MAY26 31.00 C 4.47 4.47 4.47 4.47 -0.21 48 15 15 +15
28MAY26 32.00 C 0.00 0.00 0.00 3.84 -0.37 48 0 39 0
28MAY26 33.00 C 3.54 3.54 3.48 3.30 -0.12 48 30 174 +30
28MAY26 34.00 C 2.79 2.88 2.79 2.83 -0.16 48 45 146 +23
28MAY26 35.00 C 2.82 2.82 2.53 2.41 -0.17 48 22 422 -12
28MAY26 36.00 C 0.00 0.00 0.00 2.04 -0.13 48 0 359 0
28MAY26 37.00 C 1.87 1.87 1.68 1.73 -0.10 48 52 275 +22
28MAY26 38.00 C 1.44 1.44 1.44 1.46 -0.11 49 2 464 0
28MAY26 39.00 C 0.00 0.00 0.00 1.23 -0.09 49 0 325 0
28MAY26 40.00 C 0.00 0.00 0.00 1.04 -0.08 49 0 1,840 0
28MAY26 41.00 C 0.00 0.00 0.00 0.88 -0.05 50 0 226 0
28MAY26 42.00 C 0.93 0.93 0.93 0.73 -0.04 50 5 270 +5
28MAY26 43.00 C 0.00 0.00 0.00 0.60 -0.04 50 0 272 0
28MAY26 44.00 C 0.00 0.00 0.00 0.50 -0.02 50 0 125 0
28MAY26 45.00 C 0.00 0.00 0.00 0.41 -0.02 50 0 189 0
28MAY26 46.00 C 0.00 0.00 0.00 0.34 -0.01 50 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.28 -0.01 50 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.23 0.00 51 0 127 0
28MAY26 49.00 C 0.00 0.00 0.00 0.19 0.00 51 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 245 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 0.00 52 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 16.53 -0.25 65 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.09 -0.21 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.48 -0.33 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.22 -0.11 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.64 -0.22 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.07 -0.31 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.05 -0.38 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.20 -0.28 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.37 -0.38 57 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.53 -0.30 58 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.66 -0.14 56 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.72 -0.23 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.97 -0.32 53 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.21 -0.26 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.49 -0.24 52 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.77 -0.25 50 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 5.07 -0.28 49 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 4.44 -0.20 48 0 127 0
29JUN26 33.00 C 0.00 0.00 0.00 3.91 -0.10 48 0 615 0
29JUN26 34.00 C 3.75 3.75 3.75 3.47 -0.15 48 15 606 0
29JUN26 35.00 C 0.00 0.00 0.00 3.05 -0.13 48 0 138 0
29JUN26 36.00 C 2.87 2.87 2.64 2.68 -0.11 48 34 304 -17
29JUN26 37.00 C 2.52 2.52 2.29 2.34 -0.11 48 25 468 +13
29JUN26 38.00 C 0.00 0.00 0.00 2.04 -0.11 49 0 253 0
29JUN26 39.00 C 0.00 0.00 0.00 1.74 -0.14 48 0 634 0
29JUN26 40.00 C 1.72 1.72 1.52 1.48 -0.14 48 20 2,359 +5
29JUN26 41.00 C 0.00 0.00 0.00 1.26 -0.13 48 0 334 0
29JUN26 42.00 C 0.00 0.00 0.00 1.06 -0.13 47 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 -0.12 47 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.74 -0.12 47 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 0.59 -0.14 46 0 836 0
29JUN26 46.00 C 0.00 0.00 0.00 0.50 -0.10 46 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.40 -0.10 45 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.34 -0.08 45 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.27 -0.09 45 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.22 -0.08 45 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 -0.06 44 0 124 0
29SEP26 22.00 C 0.00 0.00 0.00 12.91 -0.15 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.04 -0.15 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.22 -0.16 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.49 -0.27 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.68 -0.31 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.99 -0.29 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.31 -0.27 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.58 -0.37 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.01 -0.30 50 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 6.43 -0.30 49 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 5.87 -0.18 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 5.40 -0.26 49 0 389 0
29SEP26 34.00 C 5.30 5.30 5.30 4.96 -0.18 49 15 711 +15
29SEP26 35.00 C 0.00 0.00 0.00 4.55 -0.17 49 0 604 0
29SEP26 36.00 C 0.00 0.00 0.00 4.18 -0.16 49 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 3.85 -0.14 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 3.53 -0.14 50 0 746 0
29SEP26 39.00 C 0.00 0.00 0.00 3.25 -0.12 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 2.99 -0.13 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 2.76 -0.12 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.54 -0.10 51 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 2.33 -0.10 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 -0.09 51 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 1.99 -0.08 51 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.77 -0.09 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.63 -0.08 51 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 1.49 -0.13 51 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.37 -0.12 51 0 34 0
29SEP26 50.00 C 1.36 1.36 1.36 1.30 -0.06 52 5 1,712 0
29SEP26 52.50 C 1.23 1.23 1.14 1.03 -0.06 52 7 181 +3
30DEC26 22.00 C 0.00 0.00 0.00 13.52 -0.12 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.68 -0.36 53 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.98 -0.12 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.25 -0.18 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.57 -0.11 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.80 -0.22 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.25 -0.30 51 0 0 0
30DEC26 29.00 C 8.92 8.92 8.92 8.64 -0.18 50 15 25 +10
30DEC26 30.00 C 0.00 0.00 0.00 8.08 -0.16 50 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.53 -0.19 50 0 121 0
30DEC26 32.00 C 7.12 7.12 7.01 6.96 -0.22 49 30 126 +30
30DEC26 33.00 C 0.00 0.00 0.00 6.51 -0.21 49 0 75 0
30DEC26 34.00 C 6.14 6.14 6.14 6.14 -0.18 50 15 72 +15
30DEC26 35.00 C 6.05 6.05 6.05 5.73 -0.18 50 30 30 +30
30DEC26 36.00 C 5.66 5.66 5.37 5.36 -0.15 50 17 47 +17
30DEC26 37.00 C 5.05 5.05 5.05 5.05 -0.11 50 15 1,140 +15
30DEC26 38.00 C 4.97 4.97 4.97 4.69 -0.14 50 15 1,137 +15
30DEC26 39.00 C 4.60 4.60 4.60 4.40 +0.08 50 15 46 +15
30DEC26 40.00 C 0.00 0.00 0.00 4.12 -0.12 50 0 59 0
30DEC26 41.00 C 0.00 0.00 0.00 3.87 -0.11 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.63 -0.09 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 3.41 -0.05 51 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.19 -0.04 51 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 2.98 -0.02 51 0 62 0
30DEC26 46.00 C 2.82 2.82 2.82 2.79 -0.01 51 30 527 +30
30DEC26 47.00 C 0.00 0.00 0.00 2.53 -0.07 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.44 +0.01 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.22 -0.04 50 0 32 0
30DEC26 50.00 C 2.48 2.48 2.48 2.08 +0.04 50 7 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.77 +0.07 51 0 29 0
30MAR27 25.00 C 0.00 0.00 0.00 11.87 - 51 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 11.23 -0.37 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.63 -0.34 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.05 -0.32 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.47 -0.24 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.94 -0.24 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.44 -0.24 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.87 -0.33 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.43 -0.31 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.02 -0.30 49 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 6.64 -0.28 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 6.36 -0.14 50 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 6.03 -0.14 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.70 -0.13 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.38 -0.13 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.10 -0.14 50 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 4.85 -0.14 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.59 -0.13 51 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 4.37 -0.08 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.14 -0.06 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.97 0.00 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.81 +0.06 52 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.59 +0.05 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.40 +0.06 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.37 +0.22 53 0 48 0
TOTAL CALL 2,436 94,040 +570
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 327 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 314 0 165 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 0 120 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 0.00 289 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 278 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 238 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 229 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 221 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 213 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 205 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 197 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 189 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 175 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 168 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 162 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 155 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 143 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 126 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 322 0
30MAR26 28.00 P 0.05 0.05 0.05 0.03 -0.03 59 24 327 +24
30MAR26 29.00 P 0.00 0.00 0.00 0.07 -0.04 58 0 950 0
30MAR26 30.00 P 0.14 0.17 0.14 0.14 -0.04 56 14 2,747 +10
30MAR26 31.00 P 0.22 0.28 0.22 0.28 -0.04 56 32 1,028 0
30MAR26 32.00 P 0.33 0.53 0.33 0.51 -0.01 56 96 2,238 -44
30MAR26 33.00 P 0.79 0.88 0.79 0.84 0.00 54 200 9,134 -200
30MAR26 34.00 P 1.27 1.32 1.26 1.32 +0.03 55 202 1,029 +114
30MAR26 35.00 P 1.49 1.97 1.49 1.93 +0.07 55 77 4,628 0
30MAR26 36.00 P 0.00 0.00 0.00 2.68 +0.08 57 0 7,920 0
30MAR26 37.00 P 0.00 0.00 0.00 3.50 +0.21 59 0 2,745 0
30MAR26 38.00 P 0.00 0.00 0.00 4.38 +0.24 60 0 4,457 0
30MAR26 39.00 P 0.00 0.00 0.00 5.30 +0.26 61 0 974 0
30MAR26 40.00 P 0.00 0.00 0.00 6.25 +0.27 63 0 8,417 0
30MAR26 41.00 P 0.00 0.00 0.00 7.21 +0.23 62 0 281 0
30MAR26 42.00 P 0.00 0.00 0.00 8.22 +0.08 70 0 546 0
30MAR26 43.00 P 0.00 0.00 0.00 9.23 +0.23 79 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 10.33 +0.34 102 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 11.28 +0.37 101 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 12.24 +0.28 99 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 13.20 +0.23 92 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 14.24 +0.27 110 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.31 +0.43 129 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 16.24 +0.36 121 0 580 0
30MAR26 52.50 P 0.00 0.00 0.00 18.76 +0.26 138 0 75 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.11 -0.01 55 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.17 -0.02 54 0 21 0
29APR26 27.00 P 0.00 0.00 0.00 0.26 -0.02 54 0 189 0
29APR26 28.00 P 0.33 0.42 0.33 0.38 0.00 53 48 206 +26
29APR26 29.00 P 0.46 0.46 0.46 0.55 +0.02 52 2 487 +2
29APR26 30.00 P 0.68 0.68 0.68 0.74 +0.01 51 15 1,196 0
29APR26 31.00 P 0.93 0.93 0.93 1.01 +0.03 50 13 509 0
29APR26 32.00 P 1.24 1.24 1.17 1.33 +0.04 49 18 200 +12
29APR26 33.00 P 0.00 0.00 0.00 1.74 +0.06 49 0 553 0
29APR26 34.00 P 1.94 2.35 1.94 2.23 +0.08 48 34 719 -5
29APR26 35.00 P 0.00 0.00 0.00 2.81 +0.09 49 0 479 0
29APR26 36.00 P 0.00 0.00 0.00 3.47 +0.13 49 0 1,489 0
29APR26 37.00 P 0.00 0.00 0.00 4.17 +0.16 49 0 387 0
29APR26 38.00 P 0.00 0.00 0.00 4.94 +0.19 49 0 371 0
29APR26 39.00 P 0.00 0.00 0.00 5.75 +0.22 49 0 715 0
29APR26 40.00 P 0.00 0.00 0.00 6.64 +0.41 51 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 7.39 +0.30 45 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 8.28 +0.14 43 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 9.52 +0.37 60 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 10.33 +0.34 54 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 11.28 +0.23 54 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 12.31 +0.34 59 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 13.23 +0.26 55 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 14.25 +0.08 60 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.31 +0.33 69 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 16.29 +0.32 70 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 18.94 +0.44 87 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 21.33 +0.40 86 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 23.94 +0.55 101 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 26.29 +0.19 95 0 44 0
28MAY26 25.00 P 0.00 0.00 0.00 0.25 - 51 0 0 -
28MAY26 26.00 P 0.46 0.46 0.46 0.37 +0.06 51 24 24 +5
28MAY26 27.00 P 0.54 0.59 0.54 0.52 +0.07 51 26 140 0
28MAY26 28.00 P 0.00 0.00 0.00 0.72 +0.09 51 0 229 0
28MAY26 29.00 P 0.89 0.89 0.89 0.96 +0.10 50 19 460 0
28MAY26 30.00 P 0.00 0.00 0.00 1.23 +0.10 50 0 426 0
28MAY26 31.00 P 1.46 1.46 1.46 1.56 +0.08 50 15 178 +15
28MAY26 32.00 P 1.97 1.97 1.97 1.93 +0.07 49 1 549 +1
28MAY26 33.00 P 2.28 2.28 2.28 2.38 +0.09 49 15 383 -15
28MAY26 34.00 P 2.58 2.70 2.58 2.88 +0.10 48 21 493 0
28MAY26 35.00 P 0.00 0.00 0.00 3.46 +0.12 48 0 788 0
28MAY26 36.00 P 3.93 4.07 3.93 4.09 +0.13 49 47 498 +47
28MAY26 37.00 P 0.00 0.00 0.00 4.84 +0.27 50 0 445 0
28MAY26 38.00 P 0.00 0.00 0.00 5.65 +0.38 52 0 467 0
28MAY26 39.00 P 0.00 0.00 0.00 6.23 +0.13 48 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 7.08 +0.24 50 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 7.85 +0.17 48 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.83 +0.30 52 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 9.56 +0.15 48 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 10.53 +0.23 50 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 11.39 +0.18 48 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 12.52 +0.28 55 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 13.35 +0.22 51 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 14.40 +0.23 56 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.34 +0.31 56 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.29 +0.26 56 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.94 +0.44 68 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.33 +0.40 68 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 23.94 +0.48 79 0 93 0
28MAY26 60.00 P 0.00 0.00 0.00 26.29 +0.19 75 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 0.02 +0.01 51 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 88 0
29JUN26 21.00 P 0.19 0.19 0.19 0.09 +0.01 50 20 58 +14
29JUN26 22.00 P 0.00 0.00 0.00 0.15 +0.02 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.03 50 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.03 50 0 82 0
29JUN26 25.00 P 0.52 0.55 0.52 0.46 +0.06 50 50 156 +35
29JUN26 26.00 P 0.00 0.00 0.00 0.62 +0.06 50 0 253 0
29JUN26 27.00 P 0.00 0.00 0.00 0.83 +0.07 50 0 634 0
29JUN26 28.00 P 0.00 0.00 0.00 1.08 +0.09 50 0 531 0
29JUN26 29.00 P 0.00 0.00 0.00 1.37 +0.10 50 0 1,305 0
29JUN26 30.00 P 0.00 0.00 0.00 1.68 +0.07 49 0 716 0
29JUN26 31.00 P 0.00 0.00 0.00 2.05 +0.07 49 0 935 0
29JUN26 32.00 P 0.00 0.00 0.00 2.46 +0.07 49 0 805 0
29JUN26 33.00 P 0.00 0.00 0.00 2.93 +0.10 48 0 654 0
29JUN26 34.00 P 3.23 3.40 3.23 3.47 +0.14 49 21 1,266 +21
29JUN26 35.00 P 0.00 0.00 0.00 4.01 +0.11 48 0 463 0
29JUN26 36.00 P 0.00 0.00 0.00 4.64 +0.14 48 0 217 0
29JUN26 37.00 P 0.00 0.00 0.00 5.31 +0.15 49 0 848 0
29JUN26 38.00 P 0.00 0.00 0.00 5.95 +0.16 48 0 750 0
29JUN26 39.00 P 0.00 0.00 0.00 6.67 +0.17 48 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 7.44 +0.14 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.27 +0.24 49 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.10 +0.19 49 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.99 +0.16 50 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.76 +0.14 48 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 11.58 +0.06 46 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.60 +0.23 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.59 +0.31 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.42 +0.21 49 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.44 +0.22 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 16.29 +0.19 48 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 18.94 +0.44 58 0 1 0
29SEP26 22.00 P 0.65 0.65 0.65 0.57 -0.03 51 20 80 +20
29SEP26 23.00 P 0.00 0.00 0.00 0.74 -0.03 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 -0.01 50 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 0.00 50 0 97 0
29SEP26 26.00 P 1.30 1.30 1.30 1.44 +0.05 50 6 148 0
29SEP26 27.00 P 0.00 0.00 0.00 1.73 +0.05 50 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 2.04 +0.05 50 0 141 0
29SEP26 29.00 P 2.32 2.32 2.32 2.39 +0.07 50 15 97 0
29SEP26 30.00 P 0.00 0.00 0.00 2.77 +0.08 49 0 495 0
29SEP26 31.00 P 0.00 0.00 0.00 3.20 +0.10 49 0 468 0
29SEP26 32.00 P 0.00 0.00 0.00 3.66 +0.09 49 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 4.17 +0.11 49 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 4.72 +0.05 49 0 792 0
29SEP26 35.00 P 0.00 0.00 0.00 5.30 +0.11 49 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.94 +0.14 49 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 6.60 +0.15 50 0 921 0
29SEP26 38.00 P 0.00 0.00 0.00 7.26 +0.13 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.96 +0.16 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.65 +0.12 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.44 +0.13 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.37 +0.30 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.10 +0.25 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.80 +0.19 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.63 +0.15 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.46 +0.19 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.38 +0.25 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.20 +0.22 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.10 +0.25 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.00 +0.27 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.19 +0.19 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 0.00 50 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.22 0.00 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.48 +0.01 50 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.77 +0.04 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.06 +0.04 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.40 +0.06 50 0 25 0
30DEC26 28.00 P 2.72 2.72 2.72 2.75 -0.07 49 15 32 +15
30DEC26 29.00 P 0.00 0.00 0.00 3.15 +0.07 49 0 61 0
30DEC26 30.00 P 0.00 0.00 0.00 3.58 +0.08 49 0 93 0
30DEC26 31.00 P 0.00 0.00 0.00 4.04 +0.10 49 0 97 0
30DEC26 32.00 P 0.00 0.00 0.00 4.54 +0.10 49 0 423 0
30DEC26 33.00 P 4.91 4.91 4.90 5.06 +0.11 49 49 360 +17
30DEC26 34.00 P 0.00 0.00 0.00 5.62 +0.05 49 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 6.20 +0.11 49 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.84 +0.13 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.48 +0.13 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.11 +0.11 49 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 +0.08 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.33 -0.02 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.31 +0.16 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.03 +0.17 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.77 +0.10 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.56 +0.16 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.44 +0.21 51 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 14.23 +0.21 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.03 +0.15 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.85 +0.19 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.80 +0.28 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.55 +0.20 50 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 19.76 +0.18 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.13 - 48 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 2.52 -0.05 49 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 2.92 0.00 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.34 -0.03 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.82 +0.10 49 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 4.06 -0.02 47 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.75 +0.21 49 0 258 0
30MAR27 32.00 P 0.00 0.00 0.00 5.08 +0.02 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.78 +0.08 49 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.35 +0.11 49 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.95 +0.12 49 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.55 +0.09 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.20 +0.12 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.90 +0.15 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.59 +0.14 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.36 +0.30 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 10.95 +0.08 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.70 +0.24 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.51 +0.19 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.28 +0.18 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.02 +0.13 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.82 +0.08 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.69 +0.20 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.50 +0.20 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.30 +0.13 50 0 0 0
TOTAL PUT 1,139 105,651 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.37
30MAR26 3.00 C 0.000 0.000 0.000 2.390 +0.048 194 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.290 +0.038 184 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.189 +0.047 173 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.090 +0.047 166 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.990 +0.047 157 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.893 +0.050 153 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.790 +0.047 140 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.691 +0.048 133 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.588 +0.045 121 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.488 +0.045 113 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.376 +0.033 81 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.288 +0.045 98 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.189 +0.046 91 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.089 +0.046 84 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.989 +0.035 77 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.899 +0.051 78 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.790 +0.049 64 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.689 +0.046 56 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.588 +0.045 48 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.489 +0.044 42 0 66 0
30MAR26 5.00 C 0.386 0.425 0.386 0.389 +0.038 35 80 291 -66
30MAR26 5.25 C 0.196 0.196 0.196 0.171 +0.028 27 30 346 -9
30MAR26 5.50 C 0.040 0.055 0.040 0.042 +0.009 25 47 578 -18
30MAR26 5.75 C 0.010 0.010 0.010 0.007 +0.003 26 1 990 -1
30MAR26 6.00 C 0.004 0.004 0.004 0.001 0.000 28 8 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 38 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 46 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 62 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 69 0 212 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 82 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 88 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.505 +0.054 62 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.405 +0.053 58 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.305 +0.049 54 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.205 +0.051 50 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.106 +0.053 46 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.010 +0.056 44 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.904 +0.051 38 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.810 +0.054 36 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.719 +0.058 35 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.627 +0.059 33 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.530 +0.048 29 0 30 0
29APR26 5.00 C 0.000 0.000 0.000 0.443 +0.045 28 0 29 0
29APR26 5.25 C 0.000 0.000 0.000 0.264 +0.030 26 0 357 0
29APR26 5.50 C 0.135 0.135 0.135 0.145 +0.024 27 10 1,112 +10
29APR26 5.75 C 0.062 0.062 0.058 0.071 +0.016 27 7 338 +4
29APR26 6.00 C 0.026 0.026 0.025 0.031 +0.009 27 45 239 +45
29APR26 6.25 C 0.011 0.011 0.011 0.012 +0.004 27 60 127 +60
29APR26 6.50 C 0.000 0.000 0.000 0.005 +0.002 28 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.002 +0.001 29 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 1.512 +0.061 47 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.413 +0.061 44 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.312 +0.056 40 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.213 +0.059 38 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.114 +0.061 35 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.019 +0.061 34 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.921 +0.055 31 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.822 +0.054 28 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.728 +0.050 27 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.645 +0.049 27 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.563 +0.043 26 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.480 +0.032 25 0 170 0
28MAY26 5.25 C 0.000 0.000 0.000 0.325 +0.030 26 0 264 0
28MAY26 5.50 C 0.000 0.000 0.000 0.207 +0.026 27 0 300 0
28MAY26 5.75 C 0.000 0.000 0.000 0.124 +0.020 27 0 113 0
28MAY26 6.00 C 0.000 0.000 0.000 0.070 +0.015 27 0 200 0
28MAY26 6.25 C 0.030 0.030 0.030 0.037 +0.008 27 3 271 +3
28MAY26 6.50 C 0.000 0.000 0.000 0.020 +0.006 28 0 165 0
28MAY26 6.75 C 0.000 0.000 0.000 0.010 +0.004 28 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.005 +0.002 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.002 +0.001 28 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 1.614 +0.065 39 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.523 +0.072 40 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.423 +0.071 37 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.314 +0.058 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.215 +0.059 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.125 +0.066 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.019 +0.056 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.933 +0.057 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.840 +0.048 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.750 +0.039 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.663 +0.029 23 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.590 +0.029 24 0 129 0
29JUN26 5.00 C 0.000 0.000 0.000 0.522 +0.028 25 0 576 0
29JUN26 5.25 C 0.000 0.000 0.000 0.372 +0.025 25 0 2,145 0
29JUN26 5.50 C 0.000 0.000 0.000 0.255 +0.023 26 0 520 0
29JUN26 5.75 C 0.000 0.000 0.000 0.167 +0.018 26 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.105 +0.014 26 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.063 +0.010 26 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.037 +0.007 26 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.022 +0.005 27 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.012 +0.003 27 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.007 +0.002 27 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.004 +0.001 27 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 +0.001 27 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 1.617 +0.068 34 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.523 +0.072 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.423 +0.065 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.317 +0.054 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.225 +0.056 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.127 +0.051 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.035 +0.050 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.948 +0.048 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.866 +0.050 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.768 +0.029 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.690 +0.024 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.625 +0.026 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.558 +0.023 24 0 48 0
29SEP26 5.25 C 0.000 0.000 0.000 0.430 +0.023 25 0 149 0
29SEP26 5.50 C 0.000 0.000 0.000 0.324 +0.022 26 0 169 0
29SEP26 5.75 C 0.000 0.000 0.000 0.232 +0.014 25 0 54 0
29SEP26 6.00 C 0.000 0.000 0.000 0.163 +0.011 25 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.112 +0.009 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.076 +0.007 25 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.050 +0.004 25 0 62 0
29SEP26 7.00 C 0.000 0.000 0.000 0.033 +0.003 25 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.021 +0.002 25 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.014 +0.002 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.009 +0.001 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.006 +0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.004 +0.001 26 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 1.523 +0.061 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.423 +0.057 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.326 +0.062 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.236 +0.057 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.150 +0.047 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.069 +0.048 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.992 +0.050 26 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.916 +0.049 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.842 +0.046 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.773 +0.048 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.710 +0.045 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.634 +0.027 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.511 +0.020 25 0 48 0
30DEC26 5.50 C 0.000 0.000 0.000 0.403 +0.027 25 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.317 +0.027 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.245 +0.010 25 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.190 +0.020 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.144 +0.012 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.108 +0.010 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.080 +0.007 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.058 +0.005 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.042 +0.004 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.031 +0.004 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.022 +0.002 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.016 +0.002 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.012 +0.002 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.006 +0.001 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.523 +0.061 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.423 +0.057 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.327 +0.047 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.241 +0.036 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.159 +0.037 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.092 +0.046 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.017 +0.047 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.944 +0.042 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.874 +0.038 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.810 +0.034 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.750 +0.032 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.691 +0.027 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.561 +0.008 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.454 +0.017 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.365 +0.017 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.292 +0.013 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.235 +0.009 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.191 +0.010 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.148 +0.008 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.115 +0.008 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.089 +0.006 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.068 +0.005 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.052 +0.005 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.039 +0.003 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.029 +0.002 24 0 0 0
TOTAL CALL 291 15,425 +28
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 132 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 112 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 106 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 99 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 93 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 87 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 81 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 76 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 70 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 65 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 1,254 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 488 0
30MAR26 4.90 P 0.000 0.000 0.000 0.002 0.000 27 0 668 0
30MAR26 5.00 P 0.009 0.009 0.007 0.005 -0.001 26 92 877 -8
30MAR26 5.25 P 0.033 0.037 0.028 0.041 -0.010 25 62 876 +16
30MAR26 5.50 P 0.132 0.145 0.132 0.165 -0.031 24 21 615 -12
30MAR26 5.75 P 0.342 0.377 0.340 0.384 -0.037 26 96 363 +36
30MAR26 6.00 P 0.000 0.000 0.000 0.630 -0.030 0 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 0.880 -0.030 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.130 -0.030 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.380 -0.033 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.630 -0.033 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.880 -0.037 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.130 -0.037 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.380 -0.034 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.630 -0.037 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.880 -0.036 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.130 -0.036 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.380 -0.036 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.630 -0.036 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.880 -0.036 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.003 +0.001 29 0 30 0
29APR26 4.50 P 0.007 0.008 0.007 0.005 +0.001 28 5 49 +5
29APR26 4.60 P 0.000 0.000 0.000 0.009 +0.001 28 0 73 0
29APR26 4.70 P 0.000 0.000 0.000 0.016 +0.002 28 0 332 0
29APR26 4.80 P 0.000 0.000 0.000 0.025 +0.002 28 0 152 0
29APR26 4.90 P 0.035 0.041 0.034 0.040 +0.003 28 57 257 +33
29APR26 5.00 P 0.052 0.060 0.050 0.060 +0.002 28 38 537 +16
29APR26 5.25 P 0.140 0.155 0.129 0.142 +0.001 28 16 523 +12
29APR26 5.50 P 0.000 0.000 0.000 0.274 -0.006 29 0 1,460 0
29APR26 5.75 P 0.465 0.465 0.465 0.454 -0.013 30 29 312 -18
29APR26 6.00 P 0.000 0.000 0.000 0.670 -0.022 33 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.911 -0.027 38 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.160 -0.035 44 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.420 -0.032 54 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.658 -0.052 56 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.907 -0.060 61 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.157 -0.068 66 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.410 -0.068 72 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.655 -0.073 75 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.905 -0.064 79 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.158 -0.049 85 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.407 -0.068 88 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.002 0.000 27 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 0.007 +0.001 28 0 34 0
28MAY26 4.40 P 0.000 0.000 0.000 0.012 +0.002 28 0 31 0
28MAY26 4.50 P 0.000 0.000 0.000 0.018 +0.002 28 0 51 0
28MAY26 4.60 P 0.000 0.000 0.000 0.027 +0.002 28 0 78 0
28MAY26 4.70 P 0.000 0.000 0.000 0.040 +0.003 28 0 76 0
28MAY26 4.80 P 0.000 0.000 0.000 0.057 +0.004 28 0 185 0
28MAY26 4.90 P 0.000 0.000 0.000 0.078 +0.004 28 0 150 0
28MAY26 5.00 P 0.000 0.000 0.000 0.104 +0.003 28 0 301 0
28MAY26 5.25 P 0.200 0.200 0.200 0.197 +0.001 28 10 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.329 -0.004 28 0 139 0
28MAY26 5.75 P 0.000 0.000 0.000 0.499 -0.010 29 0 120 0
28MAY26 6.00 P 0.000 0.000 0.000 0.701 -0.016 31 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.926 -0.023 33 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.169 -0.027 37 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.421 -0.031 42 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.679 -0.031 49 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.936 -0.031 55 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.185 -0.040 59 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.433 -0.049 63 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.683 -0.057 67 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.933 -0.063 70 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.182 -0.063 74 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 0.000 26 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 0.000 27 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 +0.001 27 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.010 0.000 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.016 +0.001 27 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.023 +0.001 27 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.033 +0.001 27 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.046 +0.001 27 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.062 0.000 27 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.082 0.000 27 0 100 0
29JUN26 4.90 P 0.000 0.000 0.000 0.108 +0.001 27 0 302 0
29JUN26 5.00 P 0.000 0.000 0.000 0.138 -0.001 27 0 427 0
29JUN26 5.25 P 0.000 0.000 0.000 0.236 -0.003 27 0 617 0
29JUN26 5.50 P 0.000 0.000 0.000 0.368 -0.007 27 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.534 -0.011 28 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.726 -0.017 29 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 0.943 -0.022 30 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.177 -0.026 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.424 -0.029 37 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.679 -0.031 42 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.936 -0.031 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.194 -0.031 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.445 -0.037 55 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.694 -0.046 59 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.943 -0.054 62 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.190 -0.062 64 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.442 -0.059 67 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.693 -0.057 71 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.940 -0.059 73 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.012 -0.001 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.017 -0.001 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.024 -0.001 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.032 -0.001 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.041 -0.002 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.055 -0.002 25 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.071 -0.003 25 0 54 0
29SEP26 4.50 P 0.000 0.000 0.000 0.089 -0.004 25 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.112 -0.005 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.138 -0.006 25 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.168 -0.006 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.202 -0.021 24 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.240 -0.008 24 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.352 -0.012 24 0 203 0
29SEP26 5.50 P 0.000 0.000 0.000 0.491 -0.046 24 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.652 -0.042 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.835 -0.055 23 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.038 -0.061 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.261 -0.048 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.489 -0.049 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.726 -0.047 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.959 -0.068 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.208 -0.054 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.450 -0.059 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.697 -0.059 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.948 -0.060 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.196 -0.065 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.445 -0.064 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.694 -0.057 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.942 -0.061 0 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 0.049 -0.003 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.063 -0.002 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.083 +0.002 26 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.097 -0.003 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.120 -0.001 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.144 -0.001 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.173 0.000 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.205 -0.003 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.238 -0.007 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.277 -0.008 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.319 -0.011 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.436 -0.018 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.581 -0.024 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.731 -0.043 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.914 -0.047 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.112 -0.050 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.316 -0.056 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.531 -0.059 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.752 -0.060 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.993 -0.047 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.232 -0.047 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.464 -0.058 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.718 -0.041 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.963 -0.049 27 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.201 -0.060 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.449 -0.060 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.696 -0.066 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.056 -0.001 24 0 8 0
30MAR27 4.00 P 0.072 0.072 0.072 0.070 -0.002 24 1 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.086 -0.002 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.106 -0.002 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.127 -0.003 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.152 -0.003 25 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.178 -0.004 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.210 +0.008 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.243 -0.004 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.281 -0.006 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.321 -0.006 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.364 -0.008 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.487 -0.010 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.630 -0.013 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.793 -0.014 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.960 -0.030 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.152 -0.037 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.356 -0.043 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.578 -0.035 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.797 -0.034 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.021 -0.036 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.243 -0.062 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.495 -0.046 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.732 -0.036 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.979 -0.036 29 0 0 0
TOTAL PUT 427 20,738 +80
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 ($0.001) CLOSING PRICE HK$ 4.70
30MAR26 2.90 C 0.000 0.000 0.000 1.802 +0.023 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.702 +0.017 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.602 +0.030 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.501 +0.019 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.402 +0.025 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.302 +0.023 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.201 +0.030 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.101 +0.018 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.003 +0.015 53 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.903 +0.013 47 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.803 +0.025 40 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.703 +0.013 34 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.603 +0.015 28 0 0 -5,000
30MAR26 4.20 C 0.000 0.000 0.000 0.503 +0.023 21 0 0 -4,000
30MAR26 4.30 C 0.000 0.000 0.000 0.403 +0.028 0 0 417 -3,900
30MAR26 4.40 C 0.000 0.000 0.000 0.313 +0.032 30 0 4,687 0
30MAR26 4.50 C 0.000 0.000 0.000 0.216 +0.027 24 0 18,905 0
30MAR26 4.60 C 0.139 0.139 0.120 0.130 +0.021 21 2,200 12,926 -2,100
30MAR26 4.70 C 0.062 0.072 0.059 0.063 +0.011 19 6,631 28,467 -5,134
30MAR26 4.80 C 0.030 0.033 0.027 0.025 +0.005 19 1,011 28,650 +5
30MAR26 4.90 C 0.013 0.014 0.013 0.008 +0.002 19 135 8,498 -35
30MAR26 5.00 C 0.000 0.000 0.000 0.002 0.000 19 0 57,070 0
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 29 0 6,120 0
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 49 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 58 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 67 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 75 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 90 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.504 +0.022 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.405 +0.027 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.305 +0.026 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.210 +0.023 44 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.106 +0.023 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.007 +0.019 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.908 +0.018 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.810 +0.032 27 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.713 +0.016 28 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.618 +0.030 29 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.525 +0.029 28 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.427 +0.038 25 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.331 +0.029 21 0 1,500 0
29APR26 4.50 C 0.278 0.278 0.278 0.244 +0.028 20 10,000 11,710 +8,774
29APR26 4.60 C 0.190 0.190 0.190 0.169 +0.024 19 100 3,066 +100
29APR26 4.70 C 0.138 0.149 0.136 0.109 +0.020 18 360 21,175 -360
29APR26 4.80 C 0.090 0.095 0.088 0.065 +0.015 18 248 2,229 -135
29APR26 4.90 C 0.059 0.065 0.056 0.036 +0.010 18 467 2,970 +330
29APR26 5.00 C 0.041 0.042 0.040 0.018 +0.006 18 806 3,307 +610
29APR26 5.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 1,097 0
29APR26 5.50 C 0.008 0.008 0.008 0.001 0.000 22 1 868 +1
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 1.408 +0.025 40 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.309 +0.022 41 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.210 +0.023 40 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.110 +0.014 36 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.012 +0.024 36 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.916 +0.025 36 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.821 +0.018 35 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.727 +0.030 34 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.629 +0.031 31 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.528 +0.031 27 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.431 +0.032 24 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.339 +0.033 21 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.257 +0.032 20 0 98 0
28MAY26 4.60 C 0.238 0.238 0.238 0.188 +0.032 20 4,000 6,184 +3,750
28MAY26 4.70 C 0.173 0.174 0.173 0.131 +0.028 20 3 4,683 +1
28MAY26 4.80 C 0.000 0.000 0.000 0.088 +0.024 19 0 2,699 0
28MAY26 4.90 C 0.098 0.098 0.097 0.057 +0.018 19 51 3,848 +50
28MAY26 5.00 C 0.070 0.070 0.070 0.036 +0.014 19 50 3,387 +50
28MAY26 5.25 C 0.000 0.000 0.000 0.010 +0.005 19 0 911 0
28MAY26 5.50 C 0.018 0.018 0.017 0.003 +0.002 20 1,280 2,436 +1,120
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.715 +0.028 60 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.616 +0.029 57 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.517 +0.033 54 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.418 +0.029 51 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.318 +0.029 47 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.220 +0.033 45 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.122 +0.026 42 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.025 +0.037 40 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.930 +0.025 38 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.833 +0.030 36 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.731 +0.030 32 0 13,144 0
29JUN26 4.10 C 0.000 0.000 0.000 0.631 +0.031 28 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.533 +0.031 25 0 235 0
29JUN26 4.30 C 0.492 0.492 0.491 0.440 +0.030 23 6 2,262 -6
29JUN26 4.40 C 0.000 0.000 0.000 0.356 +0.030 22 0 21,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.281 +0.029 21 0 3,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.218 +0.028 21 0 7,492 0
29JUN26 4.70 C 0.210 0.216 0.210 0.166 +0.025 21 219 5,509 +219
29JUN26 4.80 C 0.164 0.170 0.163 0.124 +0.022 21 154 2,327 +109
29JUN26 4.90 C 0.128 0.134 0.128 0.092 +0.019 20 411 8,555 +411
29JUN26 5.00 C 0.096 0.096 0.095 0.067 +0.015 20 500 7,997 +471
29JUN26 5.25 C 0.000 0.000 0.000 0.029 +0.009 20 0 12,543 0
29JUN26 5.50 C 0.000 0.000 0.000 0.011 +0.004 20 0 3,121 0
29JUN26 5.75 C 0.000 0.000 0.000 0.004 +0.001 20 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.728 +0.033 52 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.625 +0.027 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.526 +0.029 45 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.427 +0.027 42 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.329 +0.031 40 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.231 +0.018 37 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.135 +0.030 36 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.039 +0.031 34 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.937 +0.030 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.837 +0.030 28 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.739 +0.029 25 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.647 +0.027 24 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.562 +0.025 23 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.483 +0.022 22 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.414 +0.020 22 0 2,481 0
29SEP26 4.50 C 0.379 0.380 0.377 0.353 +0.018 21 120 3,970 -60
29SEP26 4.60 C 0.323 0.323 0.323 0.300 +0.016 21 30 2,901 +30
29SEP26 4.70 C 0.000 0.000 0.000 0.252 +0.013 21 0 2,445 0
29SEP26 4.80 C 0.000 0.000 0.000 0.212 +0.013 21 0 1,225 0
29SEP26 4.90 C 0.000 0.000 0.000 0.176 +0.010 21 0 1,621 0
29SEP26 5.00 C 0.000 0.000 0.000 0.145 +0.009 21 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.088 +0.007 21 0 2,503 0
29SEP26 5.50 C 0.000 0.000 0.000 0.050 +0.003 21 0 1,510 0
29SEP26 5.75 C 0.047 0.047 0.047 0.028 +0.002 21 30 821 +30
29SEP26 6.00 C 0.000 0.000 0.000 0.015 +0.001 21 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 +0.001 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 1.625 +0.026 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.526 +0.026 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.427 +0.027 35 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.329 +0.026 33 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.233 +0.020 31 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.138 +0.033 29 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.042 +0.031 28 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.944 +0.030 26 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.852 +0.031 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.766 +0.031 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.686 +0.029 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.614 +0.030 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.547 +0.028 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.480 +0.022 21 0 67 0
30DEC26 4.50 C 0.000 0.000 0.000 0.404 +0.002 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.368 +0.017 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.321 +0.018 21 0 2,795 0
30DEC26 4.80 C 0.000 0.000 0.000 0.278 +0.017 21 0 1,231 0
30DEC26 4.90 C 0.000 0.000 0.000 0.241 +0.016 21 0 85 0
30DEC26 5.00 C 0.000 0.000 0.000 0.211 +0.016 21 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.145 +0.014 21 0 559 0
30DEC26 5.50 C 0.096 0.098 0.096 0.097 +0.011 21 30 146 +30
30DEC26 5.75 C 0.000 0.000 0.000 0.064 +0.009 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.041 +0.007 21 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.025 +0.004 21 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.016 +0.003 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 +0.002 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 +0.001 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 +0.001 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 1.428 +0.027 30 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.330 +0.027 28 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.240 +0.027 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.141 +0.029 25 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.049 +0.030 24 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.961 +0.030 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.875 +0.029 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.793 +0.030 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.715 +0.030 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.641 +0.029 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.572 +0.026 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.508 +0.009 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.452 +0.019 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.403 +0.016 19 0 450 0
30MAR27 4.70 C 0.350 0.350 0.350 0.359 +0.017 19 60 60 +60
30MAR27 4.80 C 0.000 0.000 0.000 0.318 +0.014 19 0 119 0
30MAR27 4.90 C 0.000 0.000 0.000 0.281 +0.014 20 0 100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.247 +0.012 20 0 255 0
30MAR27 5.25 C 0.000 0.000 0.000 0.178 +0.010 20 0 835 0
30MAR27 5.50 C 0.000 0.000 0.000 0.133 +0.013 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.092 +0.007 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.062 +0.004 20 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.042 +0.003 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.028 +0.003 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.018 +0.001 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 +0.001 20 0 96 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
TOTAL CALL 28,903 403,335 -4,579
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 113 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 105 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 98 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 91 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 84 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 78 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 71 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 65 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 59 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 53 0 5,594 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 7,080 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 59,076 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 8,743 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 9 12,816 +9
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 9,848 0
30MAR26 4.40 P 0.004 0.004 0.001 0.002 -0.001 21 5,706 17,415 -3,050
30MAR26 4.50 P 0.017 0.017 0.008 0.007 -0.004 20 988 18,431 -300
30MAR26 4.60 P 0.032 0.032 0.022 0.023 -0.010 19 638 19,166 -60
30MAR26 4.70 P 0.060 0.061 0.054 0.060 -0.015 19 326 20,821 +300
30MAR26 4.80 P 0.000 0.000 0.000 0.125 -0.023 20 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.209 -0.029 22 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.309 -0.021 29 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.558 -0.022 44 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.802 -0.030 48 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.057 -0.023 69 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.302 -0.028 69 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.552 -0.028 79 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.802 -0.028 89 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.057 -0.023 111 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.307 -0.023 120 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.557 -0.023 129 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.807 -0.023 137 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 1,092 0
29APR26 4.00 P 0.009 0.010 0.009 0.002 0.000 19 13 1,573 +2
29APR26 4.10 P 0.000 0.000 0.000 0.004 0.000 18 0 890 0
29APR26 4.20 P 0.014 0.022 0.014 0.010 -0.001 18 1,152 36,585 +569
29APR26 4.30 P 0.029 0.033 0.026 0.022 -0.002 18 8,490 5,859 +2,456
29APR26 4.40 P 0.038 0.049 0.035 0.044 -0.002 18 6,403 16,647 +4,633
29APR26 4.50 P 0.055 0.065 0.052 0.074 -0.008 17 1,155 11,991 -80
29APR26 4.60 P 0.082 0.094 0.077 0.121 -0.012 17 990 10,369 -247
29APR26 4.70 P 0.126 0.133 0.115 0.181 -0.016 17 1,989 2,145 +1,748
29APR26 4.80 P 0.183 0.188 0.183 0.253 -0.020 16 60 140 +60
29APR26 4.90 P 0.252 0.257 0.250 0.335 -0.024 14 150 150 +150
29APR26 5.00 P 0.000 0.000 0.000 0.423 -0.026 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.658 -0.028 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.899 -0.029 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.141 -0.029 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.383 -0.029 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.625 -0.080 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.867 -0.028 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.109 -0.028 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.351 -0.028 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.592 -0.110 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.834 -0.029 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 30 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 25 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 20 0 2 0
28MAY26 3.80 P 0.008 0.008 0.008 0.002 +0.001 19 100 1,126 +100
28MAY26 3.90 P 0.000 0.000 0.000 0.004 +0.001 19 0 185 0
28MAY26 4.00 P 0.018 0.022 0.018 0.009 +0.002 19 1,020 2,482 +500
28MAY26 4.10 P 0.024 0.031 0.024 0.017 +0.003 19 190 280 +24
28MAY26 4.20 P 0.034 0.034 0.034 0.030 +0.004 19 2 1,512 0
28MAY26 4.30 P 0.047 0.051 0.045 0.051 +0.004 19 630 549 -600
28MAY26 4.40 P 0.058 0.074 0.058 0.075 +0.003 19 210 2,690 -190
28MAY26 4.50 P 0.000 0.000 0.000 0.113 +0.002 19 0 2,395 0
28MAY26 4.60 P 0.106 0.123 0.106 0.160 -0.001 18 700 1,414 +90
28MAY26 4.70 P 0.000 0.000 0.000 0.217 -0.006 18 0 1,135 0
28MAY26 4.80 P 0.000 0.000 0.000 0.284 -0.010 18 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.359 -0.014 17 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.440 -0.018 15 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.663 -0.025 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.900 -0.028 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.141 -0.029 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.383 -0.029 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.625 -0.080 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.867 -0.028 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.109 -0.028 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.351 -0.028 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.593 -0.109 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.834 -0.029 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 29 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.002 0.000 20 0 865 0
29JUN26 3.70 P 0.000 0.000 0.000 0.004 0.000 20 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.008 +0.001 20 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.014 +0.002 20 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.023 +0.002 20 0 2,790 0
29JUN26 4.10 P 0.000 0.000 0.000 0.037 +0.002 20 0 3,634 0
29JUN26 4.20 P 0.000 0.000 0.000 0.054 -0.001 20 0 26,661 0
29JUN26 4.30 P 0.068 0.068 0.068 0.079 +0.001 20 100 1,860 -70
29JUN26 4.40 P 0.094 0.094 0.094 0.111 0.000 20 12 1,660 +12
29JUN26 4.50 P 0.000 0.000 0.000 0.151 -0.001 20 0 3,215 0
29JUN26 4.60 P 0.139 0.139 0.139 0.198 -0.004 19 100 2,086 +70
29JUN26 4.70 P 0.207 0.211 0.207 0.254 -0.006 19 16 880 0
29JUN26 4.80 P 0.000 0.000 0.000 0.317 -0.009 19 0 446 0
29JUN26 4.90 P 0.000 0.000 0.000 0.387 -0.013 19 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.463 -0.016 18 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.674 -0.022 0 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.904 -0.026 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.142 -0.028 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.383 -0.072 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.625 -0.080 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.867 -0.028 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.109 -0.028 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.351 -0.028 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.593 -0.109 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.834 -0.029 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 23 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 0.003 -0.001 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.006 0.000 21 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.009 -0.001 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.014 -0.002 21 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.021 -0.003 21 0 1,553 0
29SEP26 3.80 P 0.041 0.042 0.041 0.031 -0.004 21 50 3,745 -50
29SEP26 3.90 P 0.000 0.000 0.000 0.045 -0.004 21 0 3,513 0
29SEP26 4.00 P 0.000 0.000 0.000 0.063 -0.005 21 0 3,190 0
29SEP26 4.10 P 0.000 0.000 0.000 0.086 -0.002 21 0 2,834 0
29SEP26 4.20 P 0.000 0.000 0.000 0.109 -0.006 21 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.137 -0.010 20 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.174 -0.011 20 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.217 -0.012 20 0 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.265 -0.015 20 0 1,447 0
29SEP26 4.70 P 0.000 0.000 0.000 0.318 -0.017 20 0 2,009 0
29SEP26 4.80 P 0.355 0.355 0.355 0.378 -0.017 20 20 98 0
29SEP26 4.90 P 0.000 0.000 0.000 0.443 -0.019 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.512 -0.021 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.708 -0.021 18 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.922 -0.023 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.151 -0.025 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.387 -0.068 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.625 -0.080 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.873 -0.026 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.119 -0.027 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.366 -0.030 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.613 -0.089 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.861 -0.030 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 0.007 +0.001 21 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 0.022 +0.001 21 0 564 0
30DEC26 3.60 P 0.000 0.000 0.000 0.031 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.043 0.000 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.058 0.000 21 0 3,026 0
30DEC26 3.90 P 0.090 0.090 0.090 0.077 +0.001 21 10 1,243 -10
30DEC26 4.00 P 0.108 0.108 0.108 0.100 0.000 21 25 3,320 -25
30DEC26 4.10 P 0.000 0.000 0.000 0.126 -0.002 21 0 375 0
30DEC26 4.20 P 0.164 0.164 0.164 0.158 -0.001 21 1 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.195 -0.002 21 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.221 -0.016 20 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.271 -0.012 21 0 8,936 0
30DEC26 4.60 P 0.000 0.000 0.000 0.327 -0.008 21 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.382 -0.009 21 0 1,836 0
30DEC26 4.80 P 0.000 0.000 0.000 0.440 -0.005 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.503 -0.015 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.585 -0.011 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.776 -0.016 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.976 -0.012 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.203 -0.022 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.425 -0.030 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.666 -0.039 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.903 -0.024 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.143 -0.024 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.384 -0.016 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.625 -0.077 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.869 -0.022 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.016 -0.001 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.022 -0.002 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.031 -0.002 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.043 -0.002 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.056 -0.004 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.074 -0.004 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.095 -0.005 20 0 20 0
30MAR27 4.00 P 0.123 0.123 0.123 0.112 -0.005 20 10 174 +10
30MAR27 4.10 P 0.000 0.000 0.000 0.140 -0.015 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.180 -0.009 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.206 -0.021 20 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.245 -0.026 20 0 2,024 0
30MAR27 4.50 P 0.000 0.000 0.000 0.307 -0.011 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.358 -0.013 21 0 416 0
30MAR27 4.70 P 0.000 0.000 0.000 0.413 -0.014 21 0 7 0
30MAR27 4.80 P 0.000 0.000 0.000 0.473 -0.016 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.538 -0.017 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.606 -0.020 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.796 -0.021 22 0 0 0
30MAR27 5.50 P 0.935 0.935 0.935 1.007 -0.017 22 2 4 +2
30MAR27 5.75 P 0.000 0.000 0.000 1.225 -0.019 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.450 -0.021 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.681 -0.024 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.917 -0.024 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.155 -0.021 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.394 -0.026 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.629 -0.073 0 0 0 0
TOTAL PUT 31,267 420,440 +6,053
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.08
30MAR26 3.90 C 0.000 0.000 0.000 4.188 -0.005 186 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.107 +0.014 225 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.008 +0.015 220 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.907 +0.014 211 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.808 +0.015 206 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.707 +0.014 197 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.607 +0.014 191 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.507 +0.013 185 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.404 +0.010 174 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.308 +0.014 173 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.207 +0.013 166 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.090 -0.004 131 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.872 +0.028 161 0 0 0
30MAR26 5.50 C 2.618 2.618 2.618 2.584 -0.010 71 1,500 2,492 +1,500
30MAR26 5.75 C 0.000 0.000 0.000 2.371 +0.027 131 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.134 +0.039 126 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.858 +0.013 94 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.609 +0.014 83 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.375 +0.030 80 0 50 0
30MAR26 7.00 C 0.000 0.000 0.000 1.085 -0.010 26 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.835 -0.011 0 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.587 -0.003 21 0 7,157 0
30MAR26 7.75 C 0.000 0.000 0.000 0.362 +0.001 25 0 10,042 0
30MAR26 8.00 C 0.177 0.180 0.166 0.167 0.000 22 647 13,753 -267
30MAR26 8.25 C 0.064 0.069 0.056 0.054 -0.003 21 953 12,074 -58
30MAR26 8.50 C 0.018 0.018 0.016 0.011 -0.002 21 220 20,358 -220
30MAR26 8.75 C 0.000 0.000 0.000 0.002 0.000 22 0 4,943 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 43 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 48 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 58 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 67 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 76 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 84 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.343 +0.039 99 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.225 +0.021 88 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.128 +0.024 86 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.895 +0.051 85 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.622 +0.016 68 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.381 +0.037 65 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.134 +0.039 59 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.882 +0.037 51 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.633 +0.038 45 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.384 +0.039 39 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.103 -0.011 20 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.863 -0.011 21 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.637 -0.012 20 0 2,872 0
29APR26 7.75 C 0.455 0.469 0.442 0.451 0.000 22 90 4,225 0
29APR26 8.00 C 0.295 0.300 0.294 0.285 +0.001 21 487 2,920 +27
29APR26 8.25 C 0.175 0.175 0.165 0.164 -0.001 21 567 2,621 +85
29APR26 8.50 C 0.090 0.096 0.088 0.086 -0.003 21 524 3,206 +376
29APR26 8.75 C 0.046 0.051 0.045 0.040 -0.005 21 673 8,219 -300
29APR26 9.00 C 0.024 0.024 0.024 0.017 -0.003 21 6 2,699 -6
29APR26 9.25 C 0.000 0.000 0.000 0.007 -0.001 21 0 1,125 0
29APR26 9.50 C 0.000 0.000 0.000 0.003 0.000 21 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 462 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 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 38 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.234 +0.030 83 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.134 +0.030 80 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.895 +0.051 77 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.639 +0.033 68 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.390 +0.046 61 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.138 +0.041 55 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.891 +0.045 49 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.633 +0.032 41 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.390 +0.032 37 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.103 -0.011 20 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.863 -0.011 20 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.639 -0.010 20 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.456 -0.007 21 0 1,069 0
28MAY26 8.00 C 0.000 0.000 0.000 0.293 -0.005 20 0 1,684 0
28MAY26 8.25 C 0.232 0.232 0.232 0.176 -0.002 20 12 1,078 +12
28MAY26 8.50 C 0.000 0.000 0.000 0.099 0.000 20 0 1,347 0
28MAY26 8.75 C 0.102 0.102 0.098 0.051 0.000 20 25 5,926 0
28MAY26 9.00 C 0.062 0.062 0.062 0.025 0.000 20 300 2,752 +300
28MAY26 9.25 C 0.041 0.041 0.039 0.012 0.000 20 184 234 +19
28MAY26 9.50 C 0.028 0.028 0.027 0.006 +0.001 20 90 220 -90
28MAY26 9.75 C 0.000 0.000 0.000 0.003 0.000 21 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 31 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.544 +0.044 84 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.445 +0.046 81 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.345 +0.041 79 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.245 +0.041 76 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.144 +0.040 73 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.898 +0.045 68 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.650 +0.044 62 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.401 +0.045 56 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.150 +0.040 51 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 1.903 +0.037 46 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.647 +0.024 39 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.391 +0.006 33 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.105 -0.011 19 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 0.869 -0.011 19 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 0.653 -0.011 19 0 3,264 0
29JUN26 7.75 C 0.561 0.561 0.561 0.481 -0.011 21 3 1,151 +3
29JUN26 8.00 C 0.445 0.449 0.430 0.329 -0.009 20 160 14,830 +115
29JUN26 8.25 C 0.310 0.310 0.310 0.215 -0.008 20 60 3,331 0
29JUN26 8.50 C 0.217 0.217 0.214 0.136 -0.006 20 100 2,240 +70
29JUN26 8.75 C 0.000 0.000 0.000 0.083 -0.004 20 0 1,657 0
29JUN26 9.00 C 0.000 0.000 0.000 0.049 -0.003 20 0 2,877 0
29JUN26 9.25 C 0.071 0.072 0.069 0.028 -0.002 20 90 576 -24
29JUN26 9.50 C 0.046 0.046 0.046 0.015 -0.002 20 30 568 0
29JUN26 9.75 C 0.000 0.000 0.000 0.009 0.000 20 0 261 0
29JUN26 10.00 C 0.000 0.000 0.000 0.005 0.000 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 28 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.457 +0.044 64 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.358 +0.044 62 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.259 +0.045 60 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.161 +0.046 58 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.910 +0.043 53 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.663 +0.044 49 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.415 +0.043 45 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.160 +0.025 40 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.904 +0.016 35 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.652 +0.005 30 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.408 -0.008 27 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.179 -0.007 25 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.944 -0.005 22 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.770 -0.003 22 0 1,813 0
29SEP26 7.75 C 0.664 0.664 0.664 0.640 -0.001 23 50 1,700 +50
29SEP26 8.00 C 0.526 0.547 0.526 0.511 0.000 22 110 6,293 -10
29SEP26 8.25 C 0.432 0.432 0.432 0.403 +0.001 22 105 1,255 +105
29SEP26 8.50 C 0.000 0.000 0.000 0.314 +0.002 22 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.241 +0.002 22 0 3,248 0
29SEP26 9.00 C 0.194 0.194 0.194 0.182 +0.002 22 20 427 +20
29SEP26 9.25 C 0.000 0.000 0.000 0.135 +0.002 22 0 357 0
29SEP26 9.50 C 0.000 0.000 0.000 0.095 +0.002 22 0 826 0
29SEP26 9.75 C 0.096 0.096 0.096 0.074 +0.002 22 30 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.054 +0.002 22 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.027 +0.001 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 0.000 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 +0.001 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 3.358 +0.044 51 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.259 +0.045 49 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.161 +0.046 48 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.910 +0.042 44 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.663 +0.043 40 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.416 +0.043 36 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.162 +0.027 32 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.912 +0.017 29 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.674 +0.010 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.453 +0.013 25 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.252 +0.013 24 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.041 -0.012 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.887 -0.012 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.736 -0.002 21 0 1,356 0
30DEC26 8.00 C 0.633 0.633 0.633 0.614 -0.005 21 25 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.509 -0.005 21 0 564 0
30DEC26 8.50 C 0.000 0.000 0.000 0.415 -0.008 21 0 690 0
30DEC26 8.75 C 0.000 0.000 0.000 0.343 -0.005 22 0 68 0
30DEC26 9.00 C 0.000 0.000 0.000 0.288 +0.005 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.232 +0.004 22 0 469 0
30DEC26 9.50 C 0.000 0.000 0.000 0.187 -0.004 22 0 359 0
30DEC26 9.75 C 0.000 0.000 0.000 0.149 -0.004 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.116 -0.005 22 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.072 -0.003 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.043 -0.002 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.025 -0.002 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 -0.002 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 -0.001 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.259 +0.045 42 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.161 +0.046 41 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.914 +0.046 37 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.665 +0.045 34 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.417 +0.043 31 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.170 +0.035 28 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.937 +0.034 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.714 +0.040 24 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.501 +0.042 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.302 +0.038 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.137 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.986 +0.001 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.827 +0.002 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.709 +0.003 21 0 32 0
30MAR27 8.25 C 0.000 0.000 0.000 0.602 +0.004 21 0 10 0
30MAR27 8.50 C 0.000 0.000 0.000 0.511 +0.004 21 0 65 0
30MAR27 8.75 C 0.000 0.000 0.000 0.431 +0.005 21 0 107 0
30MAR27 9.00 C 0.000 0.000 0.000 0.358 +0.004 21 0 1 0
30MAR27 9.25 C 0.000 0.000 0.000 0.301 +0.005 21 0 87 0
30MAR27 9.50 C 0.240 0.240 0.240 0.249 +0.005 21 50 330 +50
30MAR27 9.75 C 0.000 0.000 0.000 0.208 -0.005 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.169 +0.004 21 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.120 +0.004 22 0 110 0
30MAR27 11.00 C 0.000 0.000 0.000 0.079 +0.003 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.051 +0.002 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.033 +0.002 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.021 +0.002 22 0 0 0
TOTAL CALL 7,111 210,797 +1,757
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 157 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 152 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 146 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 141 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 137 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 132 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 123 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 118 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 114 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 110 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 106 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 96 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 86 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 77 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 68 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 60 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 51 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 43 0 4,710 0
30MAR26 7.00 P 0.000 0.000 0.000 0.001 0.000 35 100 50,997 -100
30MAR26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 0 12,904 0
30MAR26 7.50 P 0.008 0.008 0.006 0.002 0.000 22 463 8,903 +123
30MAR26 7.75 P 0.018 0.019 0.018 0.017 0.000 21 34 32,896 -4
30MAR26 8.00 P 0.088 0.088 0.057 0.075 -0.003 21 358 13,612 +48
30MAR26 8.25 P 0.210 0.210 0.210 0.211 -0.003 20 205 2,202 -136
30MAR26 8.50 P 0.431 0.431 0.431 0.427 -0.003 21 1 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.670 +0.010 0 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.920 +0.010 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.170 +0.010 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.420 -0.001 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.670 -0.001 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.920 -0.002 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.420 0.000 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.946 +0.024 109 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.447 +0.026 122 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.920 -0.004 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.420 -0.002 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.920 -0.001 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 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 0.008 0.008 0.008 0.004 0.000 21 220 2,899 +100
29APR26 7.25 P 0.024 0.024 0.019 0.013 0.000 21 1,200 6,798 +1,190
29APR26 7.50 P 0.045 0.045 0.044 0.037 -0.001 21 216 5,399 +186
29APR26 7.75 P 0.096 0.096 0.080 0.089 -0.001 21 171 8,495 +65
29APR26 8.00 P 0.174 0.177 0.158 0.172 -0.008 20 140 4,894 +30
29APR26 8.25 P 0.000 0.000 0.000 0.306 -0.010 20 0 3,188 0
29APR26 8.50 P 0.490 0.490 0.490 0.480 -0.013 20 35 999 0
29APR26 8.75 P 0.000 0.000 0.000 0.693 +0.007 20 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.924 +0.008 20 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.170 +0.010 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.420 -0.002 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.670 -0.002 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.920 -0.002 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.420 -0.002 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.946 +0.024 58 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.447 +0.025 65 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.920 -0.004 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.420 -0.002 0 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 0.000 0.000 0.000 0.003 0.000 20 0 755 0
28MAY26 6.75 P 0.000 0.000 0.000 0.010 +0.001 20 0 187 0
28MAY26 7.00 P 0.000 0.000 0.000 0.026 +0.002 20 0 1,285 0
28MAY26 7.25 P 0.056 0.056 0.056 0.057 +0.004 20 240 1,031 -167
28MAY26 7.50 P 0.000 0.000 0.000 0.114 +0.006 19 0 2,869 0
28MAY26 7.75 P 0.000 0.000 0.000 0.202 +0.008 19 0 2,799 0
28MAY26 8.00 P 0.245 0.245 0.245 0.324 +0.009 19 100 2,820 +100
28MAY26 8.25 P 0.000 0.000 0.000 0.482 +0.010 19 0 1,299 0
28MAY26 8.50 P 0.542 0.542 0.542 0.667 +0.010 18 30 747 +30
28MAY26 8.75 P 0.000 0.000 0.000 0.901 +0.011 20 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.131 +0.011 20 0 120 0
28MAY26 9.25 P 0.000 0.000 0.000 1.370 +0.011 20 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.615 +0.059 20 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.862 +0.066 20 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.111 +0.074 21 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.609 +0.089 23 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.107 +0.104 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.606 +0.119 29 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.104 +0.134 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.603 +0.149 33 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.000 20 0 16,815 0
29JUN26 6.50 P 0.000 0.000 0.000 0.009 0.000 20 0 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.022 0.000 20 0 1,930 0
29JUN26 7.00 P 0.056 0.056 0.056 0.048 0.000 20 30 7,883 0
29JUN26 7.25 P 0.000 0.000 0.000 0.088 +0.001 19 0 26,001 0
29JUN26 7.50 P 0.000 0.000 0.000 0.153 +0.001 19 0 4,182 0
29JUN26 7.75 P 0.000 0.000 0.000 0.246 +0.002 19 0 2,316 0
29JUN26 8.00 P 0.000 0.000 0.000 0.368 +0.002 19 0 6,360 0
29JUN26 8.25 P 0.000 0.000 0.000 0.521 +0.005 18 0 3,272 0
29JUN26 8.50 P 0.611 0.611 0.611 0.698 +0.006 18 30 834 +30
29JUN26 8.75 P 0.000 0.000 0.000 0.924 +0.008 19 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.146 +0.009 20 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 1.379 +0.020 20 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.615 +0.054 18 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.864 +0.066 19 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.111 +0.073 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.609 +0.089 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.107 +0.104 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.606 +0.119 26 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.104 +0.134 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.603 +0.149 30 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.101 +0.164 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.004 0.000 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.009 +0.001 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.018 +0.001 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.034 +0.002 22 0 1,483 0
29SEP26 6.50 P 0.065 0.065 0.065 0.059 +0.003 22 63 2,880 0
29SEP26 6.75 P 0.000 0.000 0.000 0.097 +0.005 22 0 1,706 0
29SEP26 7.00 P 0.135 0.135 0.135 0.144 +0.008 22 20 25,711 +20
29SEP26 7.25 P 0.000 0.000 0.000 0.208 +0.007 21 0 3,845 0
29SEP26 7.50 P 0.000 0.000 0.000 0.293 +0.009 21 0 2,877 0
29SEP26 7.75 P 0.000 0.000 0.000 0.397 +0.010 21 0 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.520 +0.010 21 0 3,342 0
29SEP26 8.25 P 0.000 0.000 0.000 0.663 +0.012 21 0 1,327 0
29SEP26 8.50 P 0.000 0.000 0.000 0.823 +0.011 21 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.031 +0.012 22 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.229 +0.018 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.396 -0.028 18 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.615 -0.027 15 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.864 -0.005 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.111 +0.010 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.609 +0.033 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.107 +0.045 21 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.606 +0.054 24 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.104 +0.054 25 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.603 +0.058 28 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.101 +0.060 29 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 0.000 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.007 -0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.014 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.025 -0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.043 -0.001 22 0 1,140 0
30DEC26 6.25 P 0.000 0.000 0.000 0.070 +0.003 22 0 1,288 0
30DEC26 6.50 P 0.000 0.000 0.000 0.107 -0.001 22 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.156 -0.001 22 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.220 -0.001 22 0 17,350 0
30DEC26 7.25 P 0.000 0.000 0.000 0.299 +0.002 22 0 1,416 0
30DEC26 7.50 P 0.000 0.000 0.000 0.397 +0.008 22 0 734 0
30DEC26 7.75 P 0.000 0.000 0.000 0.503 +0.004 22 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.635 +0.007 22 0 1,440 0
30DEC26 8.25 P 0.000 0.000 0.000 0.782 0.000 22 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 0.938 -0.006 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.101 +0.002 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.295 -0.028 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.512 -0.012 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.702 -0.014 22 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.918 -0.032 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.139 -0.032 21 0 2 0
30DEC26 10.50 P 0.000 0.000 0.000 2.609 -0.018 17 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.107 +0.014 19 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.606 +0.036 22 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.104 +0.054 23 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.603 +0.058 26 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.008 +0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.015 +0.001 22 0 40 0
30MAR27 5.50 P 0.000 0.000 0.000 0.026 +0.002 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.042 +0.002 22 0 132 0
30MAR27 6.00 P 0.000 0.000 0.000 0.067 +0.004 22 0 275 0
30MAR27 6.25 P 0.124 0.124 0.124 0.100 +0.005 22 120 250 +120
30MAR27 6.50 P 0.169 0.169 0.154 0.145 +0.007 22 80 232 +71
30MAR27 6.75 P 0.000 0.000 0.000 0.202 +0.019 22 0 131 0
30MAR27 7.00 P 0.000 0.000 0.000 0.273 +0.010 22 0 88 0
30MAR27 7.25 P 0.000 0.000 0.000 0.357 +0.012 22 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.455 +0.012 22 0 130 0
30MAR27 7.75 P 0.000 0.000 0.000 0.573 +0.024 22 0 107 0
30MAR27 8.00 P 0.000 0.000 0.000 0.704 +0.014 22 0 152 0
30MAR27 8.25 P 0.000 0.000 0.000 0.848 +0.015 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.010 +0.015 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.186 +0.016 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.371 +0.015 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.570 +0.013 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.777 +0.009 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 1.988 -0.001 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.202 -0.017 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.650 -0.038 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.110 -0.040 20 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.606 -0.015 18 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.104 +0.007 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.603 +0.027 21 0 0 0
TOTAL PUT 3,856 397,808 +1,706
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.60
30MAR26 3.30 C 0.000 0.000 0.000 3.318 -0.013 214 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.208 +0.008 177 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.108 -0.023 169 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 3.003 +0.005 124 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.903 +0.004 117 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.803 +0.005 110 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.717 +0.018 165 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.611 +0.010 145 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.503 -0.003 87 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.403 +0.003 77 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.303 +0.021 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.203 +0.008 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.114 +0.031 119 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.003 -0.006 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.916 +0.007 110 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.803 -0.026 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.704 +0.014 65 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.604 -0.002 60 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.354 -0.014 48 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.111 +0.027 59 0 3,410 0
30MAR26 5.75 C 0.855 0.855 0.855 0.854 +0.004 0 30 886 -30
30MAR26 6.00 C 0.000 0.000 0.000 0.604 +0.001 0 0 10,603 0
30MAR26 6.25 C 0.360 0.360 0.360 0.360 +0.012 21 60 8,041 0
30MAR26 6.50 C 0.140 0.185 0.140 0.154 +0.006 21 373 15,735 +10
30MAR26 6.75 C 0.048 0.057 0.045 0.042 -0.001 22 591 20,801 +540
30MAR26 7.00 C 0.000 0.000 0.000 0.007 0.000 22 0 4,548 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 2,944 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 46 750 -46
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 69 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.412 -0.018 43 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.312 -0.006 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.207 -0.004 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.114 -0.025 45 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 2.013 -0.018 29 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.916 +0.007 44 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.814 -0.015 34 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.710 -0.002 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.621 +0.009 42 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.362 -0.006 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.117 +0.002 23 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.873 +0.023 23 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.647 +0.040 25 0 570 0
29APR26 6.25 C 0.000 0.000 0.000 0.422 +0.012 21 0 881 0
29APR26 6.50 C 0.255 0.262 0.255 0.260 +0.007 22 54 3,785 0
29APR26 6.75 C 0.140 0.140 0.115 0.144 +0.004 23 1,307 3,246 -85
29APR26 7.00 C 0.060 0.061 0.060 0.071 +0.001 23 31 2,925 +31
29APR26 7.25 C 0.030 0.030 0.030 0.031 0.000 23 560 4,667 +500
29APR26 7.50 C 0.000 0.000 0.000 0.013 0.000 23 0 1,762 0
29APR26 7.75 C 0.000 0.000 0.000 0.005 0.000 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 2.320 +0.002 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.225 +0.014 41 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.122 -0.017 27 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.022 -0.009 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.925 +0.015 32 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.827 -0.002 33 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.745 +0.029 42 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.645 +0.033 39 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.378 +0.010 23 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.135 +0.020 23 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.904 +0.027 24 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.673 +0.021 21 0 1,512 0
28MAY26 6.25 C 0.471 0.471 0.471 0.491 +0.020 23 30 1,500 +30
28MAY26 6.50 C 0.000 0.000 0.000 0.341 +0.018 23 0 7,211 0
28MAY26 6.75 C 0.170 0.172 0.169 0.225 +0.016 24 89 3,530 +36
28MAY26 7.00 C 0.000 0.000 0.000 0.140 +0.013 24 0 1,362 0
28MAY26 7.25 C 0.056 0.056 0.056 0.083 +0.010 24 210 540 +210
28MAY26 7.50 C 0.000 0.000 0.000 0.047 +0.007 24 0 425 0
28MAY26 7.75 C 0.000 0.000 0.000 0.025 +0.004 24 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.014 +0.003 25 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.007 +0.002 25 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.002 +0.001 26 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 2.628 +0.023 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.545 +0.039 49 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.425 -0.005 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.331 +0.004 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.226 +0.015 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.124 -0.015 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.027 -0.004 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.934 +0.009 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.828 -0.001 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.748 +0.032 31 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.648 +0.036 29 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.401 +0.033 25 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.157 +0.042 22 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.923 +0.031 21 0 22,515 0
29JUN26 6.00 C 0.000 0.000 0.000 0.737 +0.038 24 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.542 +0.019 22 0 2,719 0
29JUN26 6.50 C 0.327 0.327 0.327 0.397 +0.018 23 3 21,860 -3
29JUN26 6.75 C 0.000 0.000 0.000 0.280 +0.016 23 0 20,898 0
29JUN26 7.00 C 0.133 0.133 0.133 0.190 +0.013 23 100 3,187 0
29JUN26 7.25 C 0.000 0.000 0.000 0.125 +0.011 23 0 1,056 0
29JUN26 7.50 C 0.058 0.058 0.058 0.079 +0.008 23 60 1,926 +30
29JUN26 7.75 C 0.039 0.039 0.039 0.048 +0.005 23 30 777 +30
29JUN26 8.00 C 0.000 0.000 0.000 0.029 +0.004 24 0 204 0
29JUN26 8.25 C 0.000 0.000 0.000 0.018 +0.003 24 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.010 +0.002 24 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 0.000 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 2.628 +0.023 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.545 +0.025 43 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.427 -0.003 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.331 +0.004 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.228 +0.017 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.124 -0.015 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.031 0.000 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.934 +0.009 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.831 +0.002 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.748 +0.032 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.648 +0.035 26 0 17 0
29SEP26 5.25 C 0.000 0.000 0.000 1.401 +0.033 23 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.157 +0.042 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.939 +0.013 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.746 +0.022 21 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.563 +0.001 21 0 17,838 0
29SEP26 6.50 C 0.000 0.000 0.000 0.432 +0.004 21 0 2,565 0
29SEP26 6.75 C 0.336 0.336 0.336 0.323 +0.009 22 5,010 5,540 +5,010
29SEP26 7.00 C 0.000 0.000 0.000 0.235 +0.011 22 0 847 0
29SEP26 7.25 C 0.000 0.000 0.000 0.165 +0.009 22 0 364 0
29SEP26 7.50 C 0.000 0.000 0.000 0.114 +0.007 22 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.077 +0.005 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.051 +0.003 21 0 210 0
29SEP26 8.25 C 0.000 0.000 0.000 0.034 +0.003 21 0 562 0
29SEP26 8.50 C 0.000 0.000 0.000 0.022 +0.002 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.014 +0.001 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.006 +0.001 22 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 +0.001 22 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 2.427 -0.003 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.331 +0.004 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.228 +0.007 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.128 -0.011 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.031 0.000 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.934 +0.006 17 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.832 +0.003 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.748 +0.032 24 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.648 +0.033 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.409 +0.020 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.196 +0.021 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.001 +0.022 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.825 +0.013 22 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.663 +0.002 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.529 +0.005 22 0 3,280 0
30DEC26 6.75 C 0.000 0.000 0.000 0.419 +0.006 22 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.331 +0.011 22 0 559 0
30DEC26 7.25 C 0.000 0.000 0.000 0.262 +0.002 22 0 253 0
30DEC26 7.50 C 0.000 0.000 0.000 0.206 +0.004 22 0 317 0
30DEC26 7.75 C 0.000 0.000 0.000 0.163 +0.007 23 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.117 +0.006 22 0 80 0
30DEC26 8.25 C 0.000 0.000 0.000 0.088 0.000 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.069 +0.004 23 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.052 +0.004 23 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.038 +0.002 23 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.028 +0.002 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.020 +0.002 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.015 +0.001 23 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.332 +0.005 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.228 +0.006 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.128 -0.011 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.031 0.000 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.934 +0.006 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.832 +0.003 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.748 +0.021 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.648 +0.010 20 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.421 0.000 20 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.219 +0.018 21 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.048 +0.032 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.884 +0.031 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.718 +0.002 21 0 21 0
30MAR27 6.50 C 0.000 0.000 0.000 0.596 0.000 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.490 -0.005 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.399 -0.002 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.324 -0.003 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.261 -0.004 21 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.208 -0.009 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.173 -0.005 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.138 -0.004 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.108 -0.003 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.083 -0.004 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.065 -0.003 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.050 -0.002 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.038 -0.003 22 0 40 0
TOTAL CALL 8,584 231,421 +6,263
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 152 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 146 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 140 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 134 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 128 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 117 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 112 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 107 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 102 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 97 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 92 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 88 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 83 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 79 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 74 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 70 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 37,640 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 16,033 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 12,369 0
30MAR26 6.25 P 0.012 0.015 0.012 0.008 -0.003 23 201 13,202 -113
30MAR26 6.50 P 0.051 0.057 0.051 0.056 -0.011 23 200 16,063 +47
30MAR26 6.75 P 0.000 0.000 0.000 0.195 -0.017 24 0 680 0
30MAR26 7.00 P 0.379 0.426 0.379 0.416 -0.016 29 74 294 +74
30MAR26 7.25 P 0.000 0.000 0.000 0.655 -0.015 34 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 0.900 -0.020 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.171 +0.001 65 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.403 -0.017 57 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.655 -0.015 68 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.900 -0.020 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.166 -0.004 97 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.417 -0.003 106 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.671 +0.001 117 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.901 -0.019 92 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.150 -0.020 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 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 0.012 0.012 0.012 0.002 0.000 24 30 2,117 -30
29APR26 5.75 P 0.019 0.019 0.019 0.007 -0.002 23 16 1,892 -16
29APR26 6.00 P 0.042 0.045 0.035 0.025 -0.004 23 503 3,150 +207
29APR26 6.25 P 0.083 0.093 0.082 0.070 -0.008 23 311 3,446 -69
29APR26 6.50 P 0.180 0.184 0.180 0.155 -0.013 24 12 4,881 0
29APR26 6.75 P 0.000 0.000 0.000 0.290 -0.017 24 0 1,381 0
29APR26 7.00 P 0.000 0.000 0.000 0.471 -0.019 25 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.689 -0.020 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.930 -0.021 32 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.185 -0.020 39 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.442 -0.021 46 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.700 -0.008 53 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.957 -0.004 59 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.215 -0.020 66 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.472 +0.009 72 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.730 +0.017 79 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.987 +0.020 85 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.245 +0.033 91 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 32 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 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 25 0 220 0
28MAY26 5.25 P 0.012 0.012 0.012 0.004 +0.001 25 200 850 +200
28MAY26 5.50 P 0.000 0.000 0.000 0.011 0.000 24 0 1,113 0
28MAY26 5.75 P 0.000 0.000 0.000 0.030 +0.002 25 0 1,379 0
28MAY26 6.00 P 0.000 0.000 0.000 0.067 +0.002 25 0 1,105 0
28MAY26 6.25 P 0.141 0.145 0.141 0.131 +0.001 25 60 2,367 +48
28MAY26 6.50 P 0.000 0.000 0.000 0.229 -0.001 25 0 1,839 0
28MAY26 6.75 P 0.000 0.000 0.000 0.362 -0.004 25 0 331 0
28MAY26 7.00 P 0.589 0.613 0.589 0.532 -0.006 26 32 170 +32
28MAY26 7.25 P 0.000 0.000 0.000 0.709 -0.032 24 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 0.930 -0.021 25 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.192 -0.017 32 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.442 -0.021 36 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.700 -0.020 42 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.957 -0.021 47 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.215 -0.020 52 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.472 -0.021 57 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.730 -0.020 62 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.987 -0.020 66 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.245 -0.011 71 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 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 31 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 28 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 25 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 0.000 24 0 539 0
29JUN26 5.00 P 0.000 0.000 0.000 0.004 +0.001 24 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.009 0.000 24 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.023 0.000 24 0 2,433 0
29JUN26 5.75 P 0.068 0.068 0.068 0.051 +0.001 24 9 23,926 0
29JUN26 6.00 P 0.000 0.000 0.000 0.099 +0.001 24 0 20,756 0
29JUN26 6.25 P 0.000 0.000 0.000 0.171 +0.001 24 0 1,358 0
29JUN26 6.50 P 0.300 0.300 0.300 0.274 -0.002 24 10 2,029 +10
29JUN26 6.75 P 0.452 0.452 0.452 0.407 -0.003 25 10 572 -10
29JUN26 7.00 P 0.000 0.000 0.000 0.571 -0.007 25 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.761 -0.009 26 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 0.945 -0.041 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.203 -0.016 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.447 -0.018 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.700 -0.020 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.957 -0.021 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.215 -0.020 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.472 -0.021 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.730 -0.020 52 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.987 -0.021 56 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.245 -0.011 60 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 470 0
29SEP26 4.40 P 0.000 0.000 0.000 0.002 0.000 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 0.000 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.005 0.000 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.007 0.000 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.010 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.014 0.000 22 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.019 0.000 21 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.039 0.000 21 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.073 -0.001 21 0 36,782 0
29SEP26 5.75 P 0.124 0.127 0.124 0.127 +0.006 22 523 2,199 0
29SEP26 6.00 P 0.191 0.191 0.191 0.197 +0.006 21 8,010 9,492 +8,007
29SEP26 6.25 P 0.000 0.000 0.000 0.291 +0.003 21 0 3,506 0
29SEP26 6.50 P 0.000 0.000 0.000 0.411 -0.002 21 0 1,931 0
29SEP26 6.75 P 0.000 0.000 0.000 0.555 +0.003 21 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.714 -0.002 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.897 -0.017 20 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.104 -0.019 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.321 -0.018 19 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.548 -0.025 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.784 -0.021 18 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.025 -0.025 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.270 -0.025 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.517 -0.023 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.763 -0.007 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.015 0.000 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.264 0.000 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 0.000 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.011 +0.001 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.014 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.019 +0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.025 0.000 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.031 0.000 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.041 0.000 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.050 0.000 23 0 200 0
30DEC26 5.25 P 0.000 0.000 0.000 0.085 -0.001 23 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.128 -0.008 22 0 526 0
30DEC26 5.75 P 0.000 0.000 0.000 0.203 +0.001 23 0 297 0
30DEC26 6.00 P 0.268 0.268 0.268 0.290 0.000 23 30 332 +30
30DEC26 6.25 P 0.000 0.000 0.000 0.397 +0.002 23 0 1,132 0
30DEC26 6.50 P 0.490 0.490 0.490 0.524 +0.003 23 10 3,313 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.668 +0.003 23 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.813 +0.002 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 0.999 -0.018 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.194 -0.015 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.401 -0.016 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.613 -0.015 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.835 -0.022 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.061 -0.020 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.291 -0.009 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.527 -0.013 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.771 -0.012 18 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.017 -0.021 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.265 -0.021 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.014 -0.002 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.018 -0.002 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.023 -0.004 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.030 -0.003 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.037 -0.005 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.047 -0.005 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.057 -0.007 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.071 -0.007 22 0 85 0
30MAR27 5.25 P 0.000 0.000 0.000 0.112 -0.009 22 0 160 0
30MAR27 5.50 P 0.000 0.000 0.000 0.168 -0.011 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.229 -0.019 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.330 -0.012 22 0 41 0
30MAR27 6.25 P 0.000 0.000 0.000 0.439 -0.005 22 0 6 0
30MAR27 6.50 P 0.000 0.000 0.000 0.567 -0.005 22 0 100 0
30MAR27 6.75 P 0.000 0.000 0.000 0.712 -0.016 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.874 -0.023 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.052 -0.009 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.249 -0.006 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.447 -0.007 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.656 -0.013 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.873 -0.005 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.096 -0.012 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.324 -0.009 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.554 -0.005 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.786 -0.004 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.025 -0.023 22 0 0 0
TOTAL PUT 10,241 289,414 +8,427
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 1.346 +0.003 88 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.241 -0.002 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.141 -0.002 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.047 +0.004 71 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.943 0.000 44 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.843 0.000 37 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.744 +0.001 42 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.645 +0.002 40 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.545 -0.002 34 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.443 +0.003 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.350 +0.008 29 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.250 +0.002 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.162 -0.008 20 0 0 0
30MAR26 4.90 C 0.125 0.125 0.125 0.096 -0.002 22 30 60 0
30MAR26 5.00 C 0.070 0.070 0.048 0.051 -0.001 23 71 209 +21
30MAR26 5.25 C 0.000 0.000 0.000 0.005 0.000 23 0 563 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 38 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 47 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 56 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 64 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.049 -0.001 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.943 -0.014 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.850 -0.008 21 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.749 -0.004 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.651 -0.005 19 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.545 -0.015 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.447 -0.020 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.361 -0.012 17 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.281 -0.002 19 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.203 -0.002 19 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.137 -0.002 18 0 150 0
29APR26 5.00 C 0.000 0.000 0.000 0.087 -0.002 18 0 693 0
29APR26 5.25 C 0.000 0.000 0.000 0.020 -0.001 18 0 608 0
29APR26 5.50 C 0.000 0.000 0.000 0.003 0.000 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 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 45 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 1.049 -0.004 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.944 -0.021 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.850 -0.011 20 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.763 -0.002 30 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.669 -0.002 29 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.562 -0.010 23 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.473 -0.002 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.381 -0.002 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.296 -0.005 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.224 -0.004 19 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.162 -0.005 19 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.114 -0.005 19 0 60 0
28MAY26 5.25 C 0.000 0.000 0.000 0.041 -0.004 19 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.013 -0.001 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.004 0.000 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 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 29 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 37 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.055 -0.017 32 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.955 -0.013 29 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.862 -0.014 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.769 -0.006 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.674 -0.001 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.577 -0.001 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.485 -0.002 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.400 -0.003 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.324 -0.004 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.258 -0.005 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.203 -0.004 20 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.157 -0.004 20 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.078 -0.003 20 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.035 -0.002 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.015 -0.001 20 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.006 0.000 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 -0.001 20 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 1.067 -0.016 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.972 -0.012 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.881 -0.007 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.794 -0.003 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.707 -0.004 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.622 -0.008 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.546 -0.011 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.476 -0.014 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.425 -0.002 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.369 +0.002 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.312 -0.003 22 0 105 0
29SEP26 5.00 C 0.000 0.000 0.000 0.263 -0.005 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.176 -0.001 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.116 -0.003 22 0 43 0
29SEP26 5.75 C 0.000 0.000 0.000 0.074 -0.002 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.044 -0.002 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.026 -0.001 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.015 0.000 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.008 -0.001 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 -0.001 21 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 1.070 -0.013 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.986 -0.001 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.904 -0.002 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.829 -0.002 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.757 -0.001 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.689 -0.001 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.625 -0.002 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.565 -0.001 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.509 -0.002 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.457 -0.001 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.409 -0.002 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.364 -0.002 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.261 -0.001 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.190 -0.002 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.136 -0.001 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.102 -0.001 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.070 -0.001 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.047 0.000 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.031 -0.001 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.021 0.000 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 0.000 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 1.103 -0.001 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.026 +0.009 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.936 -0.002 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.858 +0.001 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.792 0.000 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.726 0.000 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.668 0.000 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.610 0.000 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.558 0.000 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.507 0.000 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.462 0.000 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.418 0.000 22 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.324 0.000 22 0 2 0
30MAR27 5.50 C 0.000 0.000 0.000 0.248 +0.001 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.187 0.000 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.140 0.000 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 0.000 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 0.040 -0.001 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.029 0.000 22 0 0 0
TOTAL CALL 101 4,207 +21
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 76 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 70 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 64 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.003 0.000 24 0 151 0
30MAR26 4.70 P 0.000 0.000 0.000 0.009 0.000 23 0 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.025 +0.001 23 0 110 0
30MAR26 4.90 P 0.000 0.000 0.000 0.057 +0.001 23 0 197 0
30MAR26 5.00 P 0.000 0.000 0.000 0.112 +0.001 24 0 392 0
30MAR26 5.25 P 0.000 0.000 0.000 0.322 0.000 30 0 198 0
30MAR26 5.50 P 0.000 0.000 0.000 0.571 +0.002 45 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.815 -0.001 52 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.060 -0.006 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.310 -0.005 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.565 +0.001 84 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.846 +0.033 128 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.061 -0.003 89 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.311 -0.009 97 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.561 -0.003 105 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.810 -0.011 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.061 +0.001 119 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 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 0.006 -0.001 17 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.014 -0.001 17 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.030 0.000 18 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.054 -0.001 17 0 166 0
29APR26 4.80 P 0.000 0.000 0.000 0.091 -0.001 17 0 50 0
29APR26 4.90 P 0.000 0.000 0.000 0.141 -0.002 17 0 63 0
29APR26 5.00 P 0.140 0.175 0.140 0.204 -0.002 16 6 512 -2
29APR26 5.25 P 0.000 0.000 0.000 0.418 -0.001 17 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.638 0.000 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.879 +0.001 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.121 +0.001 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.362 -0.042 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.604 -0.050 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.846 -0.057 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.088 0.000 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.330 0.000 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.578 -0.073 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 0.006 -0.001 18 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.012 -0.002 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.023 -0.002 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.038 -0.004 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.059 -0.003 18 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.090 -0.004 18 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.130 -0.005 18 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.180 -0.005 18 0 45 0
28MAY26 5.00 P 0.000 0.000 0.000 0.240 -0.004 17 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.425 -0.003 16 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.645 -0.001 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.880 0.000 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.121 -0.034 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.362 -0.042 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.604 -0.050 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.846 -0.057 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.088 -0.064 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.330 -0.071 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.578 -0.073 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 -0.001 20 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.007 0.000 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.012 -0.001 20 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.019 -0.001 20 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.031 -0.002 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.046 -0.001 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.066 -0.003 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.094 -0.003 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.129 -0.003 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.171 -0.003 19 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.221 -0.004 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.279 -0.003 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.452 -0.002 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.659 -0.001 13 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.885 -0.001 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.122 -0.033 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.363 -0.041 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.604 -0.050 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.846 -0.057 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.088 -0.064 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.330 -0.071 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.579 -0.072 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.829 +0.008 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.078 -0.072 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.025 -0.002 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.036 -0.001 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.051 -0.001 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.069 -0.002 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.092 -0.002 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.118 -0.002 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.150 -0.002 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.187 -0.001 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.225 -0.002 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.269 -0.003 22 0 25 0
29SEP26 4.90 P 0.318 0.318 0.318 0.323 +0.003 22 2 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.380 0.000 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.556 +0.009 23 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.752 +0.018 24 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.950 -0.004 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.189 +0.008 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.410 -0.006 21 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.650 -0.007 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.893 -0.010 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.138 -0.014 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.384 -0.017 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.627 -0.024 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.875 -0.008 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.124 -0.026 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.057 0.000 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.074 0.000 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.093 0.000 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.117 -0.001 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.143 -0.001 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.174 -0.001 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.209 -0.002 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.248 -0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.301 -0.001 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.349 -0.001 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.403 -0.001 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.446 -0.001 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.602 -0.001 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.782 -0.001 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.982 0.000 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.197 -0.001 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.426 0.000 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.663 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.907 +0.001 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.154 +0.001 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.403 +0.002 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.652 +0.001 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.901 +0.002 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.082 0.000 23 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.101 0.000 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.126 0.000 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.151 0.000 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.183 0.000 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.215 0.000 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.255 +0.001 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.295 +0.001 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.342 +0.001 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.390 +0.001 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.444 +0.001 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.500 0.000 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.658 0.000 23 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.838 +0.001 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.036 0.000 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.251 0.000 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.480 0.000 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.719 +0.001 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.949 -0.001 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.184 +0.001 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.421 -0.001 29 0 0 0
TOTAL PUT 8 4,995 -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 ($0.001) CLOSING PRICE HK$ 11.08
30MAR26 7.75 C 0.000 0.000 0.000 3.335 -0.081 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.080 -0.086 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.836 -0.080 56 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.580 -0.087 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.333 -0.084 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.086 -0.081 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.837 -0.078 38 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.587 -0.080 32 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.337 -0.081 24 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.088 -0.081 25 0 20 0
30MAR26 10.50 C 0.580 0.580 0.580 0.606 -0.079 24 1 172 0
30MAR26 11.00 C 0.224 0.224 0.224 0.220 -0.060 23 15 349 +15
30MAR26 11.50 C 0.045 0.045 0.043 0.045 -0.027 24 20 2,189 -20
30MAR26 12.00 C 0.020 0.020 0.020 0.005 -0.006 24 15 1,827 +15
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1,010 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 44 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 58 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 64 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 71 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 77 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 82 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 88 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.853 -0.081 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.596 -0.089 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.355 -0.081 24 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.106 -0.081 22 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.858 -0.138 22 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.612 -0.081 22 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.371 -0.081 22 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.138 -0.080 22 0 15 0
29APR26 10.50 C 0.742 0.742 0.742 0.703 -0.067 21 15 30 +15
29APR26 11.00 C 0.000 0.000 0.000 0.381 -0.059 22 0 180 0
29APR26 11.50 C 0.000 0.000 0.000 0.188 -0.043 23 0 1,019 0
29APR26 12.00 C 0.000 0.000 0.000 0.073 -0.025 23 0 1,427 0
29APR26 12.50 C 0.000 0.000 0.000 0.024 -0.012 23 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.007 -0.004 23 0 221 0
29APR26 13.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 70 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.853 -0.081 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.613 -0.072 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.367 -0.069 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.123 -0.140 24 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.880 -0.116 24 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.641 -0.119 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.411 -0.078 24 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.191 -0.077 24 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.781 -0.063 23 0 388 0
28MAY26 11.00 C 0.513 0.513 0.513 0.478 -0.057 23 15 190 +15
28MAY26 11.50 C 0.000 0.000 0.000 0.283 -0.041 24 0 921 0
28MAY26 12.00 C 0.000 0.000 0.000 0.144 -0.031 24 0 522 0
28MAY26 12.50 C 0.000 0.000 0.000 0.067 -0.018 24 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.028 -0.010 24 0 128 0
28MAY26 13.50 C 0.000 0.000 0.000 0.011 -0.005 24 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.860 -0.118 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.614 -0.117 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.368 -0.117 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.126 -0.137 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.885 -0.111 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.651 -0.109 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.426 -0.070 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.214 -0.065 24 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.819 -0.053 23 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.541 -0.041 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.343 -0.027 25 0 468 0
29JUN26 12.00 C 0.000 0.000 0.000 0.199 -0.015 25 0 1,195 0
29JUN26 12.50 C 0.000 0.000 0.000 0.109 -0.009 25 0 427 0
29JUN26 13.00 C 0.000 0.000 0.000 0.058 -0.004 25 0 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.029 -0.003 24 0 359 0
29JUN26 14.00 C 0.000 0.000 0.000 0.014 -0.001 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.007 -0.001 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.004 0.000 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.002 0.000 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.864 -0.116 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.614 -0.122 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.379 -0.115 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.126 -0.137 21 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.943 -0.078 27 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.736 -0.059 27 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.544 -0.086 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.365 -0.084 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.055 -0.082 27 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.778 -0.074 26 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.592 -0.059 27 0 346 0
29SEP26 12.00 C 0.000 0.000 0.000 0.458 -0.054 27 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.334 -0.055 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.241 -0.046 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.171 -0.037 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.121 -0.028 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.084 -0.022 27 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.058 -0.016 27 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.039 -0.013 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.026 -0.010 27 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.017 -0.008 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.012 -0.005 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.008 -0.004 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.864 -0.120 0 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.656 -0.091 27 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.408 -0.108 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.249 -0.048 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.055 -0.033 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.877 -0.070 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.709 -0.065 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.556 -0.064 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.280 -0.019 28 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 1.014 -0.051 27 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.821 -0.044 27 0 30 0
30DEC26 12.00 C 0.650 0.650 0.650 0.685 -0.030 28 20 3,888 0
30DEC26 12.50 C 0.000 0.000 0.000 0.553 -0.038 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.438 -0.034 28 0 26 0
30DEC26 13.50 C 0.000 0.000 0.000 0.346 -0.027 28 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.269 -0.022 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.206 -0.021 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.161 -0.017 28 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.124 -0.012 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.093 -0.012 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.072 -0.009 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.054 -0.007 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.041 -0.006 28 0 20 0
30MAR27 8.25 C 0.000 0.000 0.000 2.900 -0.100 25 0 12 0
30MAR27 8.50 C 0.000 0.000 0.000 2.658 -0.130 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.472 -0.108 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.306 -0.080 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.193 -0.008 28 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.026 -0.008 28 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.877 -0.063 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.731 -0.063 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.426 -0.068 27 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 1.203 -0.049 27 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 1.017 -0.034 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.871 -0.020 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.740 -0.039 29 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.610 -0.033 29 0 4 0
30MAR27 13.50 C 0.550 0.550 0.550 0.497 -0.033 29 1 1 +1
30MAR27 14.00 C 0.478 0.500 0.478 0.411 -0.026 28 2 49 +2
30MAR27 14.50 C 0.415 0.415 0.415 0.334 -0.021 28 2 43 +2
30MAR27 15.00 C 0.000 0.000 0.000 0.272 -0.020 28 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.221 -0.016 28 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.177 -0.016 28 0 0 0
TOTAL CALL 106 31,826 +45
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 71 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 65 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 59 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 53 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 47 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 42 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 0.000 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 0.018 +0.001 24 0 1,230 0
30MAR26 11.00 P 0.135 0.148 0.134 0.144 +0.020 25 20 1,618 +20
30MAR26 11.50 P 0.451 0.487 0.428 0.474 +0.055 27 75 2,656 +15
30MAR26 12.00 P 0.000 0.000 0.000 0.949 +0.078 37 0 236 0
30MAR26 12.50 P 0.000 0.000 0.000 1.420 +0.080 0 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.920 +0.080 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.420 +0.063 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.922 +0.037 63 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.423 +0.038 73 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.920 +0.059 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.423 +0.043 88 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.923 +0.039 95 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.422 +0.038 100 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.923 +0.039 109 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.422 +0.038 113 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.002 -0.001 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.006 0.000 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.014 0.000 23 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.031 +0.001 23 0 740 0
29APR26 10.50 P 0.122 0.133 0.118 0.113 +0.008 23 83 639 +57
29APR26 11.00 P 0.310 0.310 0.301 0.293 +0.022 23 21 589 +21
29APR26 11.50 P 0.630 0.630 0.630 0.592 +0.041 24 4 198 +4
29APR26 12.00 P 0.000 0.000 0.000 0.996 +0.059 26 0 128 0
29APR26 12.50 P 0.000 0.000 0.000 1.426 +0.072 22 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.920 +0.080 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.420 +0.044 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.933 +0.048 41 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.432 +0.047 46 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.932 +0.049 50 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.432 +0.050 55 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.963 +0.079 68 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 24 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 0.000 24 0 28 0
28MAY26 9.25 P 0.048 0.048 0.047 0.037 +0.002 24 20 37 +20
28MAY26 9.50 P 0.000 0.000 0.000 0.065 +0.003 24 0 77 0
28MAY26 9.75 P 0.000 0.000 0.000 0.104 +0.008 24 0 113 0
28MAY26 10.00 P 0.000 0.000 0.000 0.161 +0.009 24 0 216 0
28MAY26 10.50 P 0.000 0.000 0.000 0.336 +0.018 24 0 268 0
28MAY26 11.00 P 0.000 0.000 0.000 0.605 +0.033 25 0 401 0
28MAY26 11.50 P 0.924 0.972 0.924 0.951 +0.045 25 75 330 -40
28MAY26 12.00 P 0.000 0.000 0.000 1.370 +0.061 27 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 1.777 +0.068 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.269 +0.067 28 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.747 +0.075 27 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.236 +0.085 28 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.725 +0.086 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.216 +0.031 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.708 +0.035 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.232 +0.066 42 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.009 +0.001 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.017 +0.003 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.031 +0.006 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.048 +0.007 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.076 +0.009 24 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.114 +0.013 24 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.166 +0.015 24 0 67 0
29JUN26 10.00 P 0.000 0.000 0.000 0.232 +0.015 24 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.418 +0.021 24 0 149 0
29JUN26 11.00 P 0.673 0.673 0.673 0.687 +0.072 25 2 243 0
29JUN26 11.50 P 1.032 1.032 1.032 1.041 +0.062 26 2 281 0
29JUN26 12.00 P 0.000 0.000 0.000 1.436 +0.072 27 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.819 +0.073 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.306 +0.087 28 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.770 +0.065 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.247 +0.069 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.730 +0.079 25 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.237 +0.052 31 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.728 +0.055 31 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.232 +0.066 36 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.716 +0.109 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.211 +0.104 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.708 +0.108 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.071 -0.005 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.098 -0.007 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.133 -0.006 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.178 -0.008 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.232 -0.007 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.294 -0.007 27 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.371 -0.006 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.459 -0.001 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.701 +0.033 28 0 151 0
29SEP26 11.00 P 1.001 1.001 1.001 0.975 +0.022 28 10 320 +10
29SEP26 11.50 P 0.000 0.000 0.000 1.290 +0.013 28 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.649 +0.023 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.045 +0.032 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.472 +0.042 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.924 +0.051 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.392 +0.062 33 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.849 +0.073 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.328 +0.108 35 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.799 +0.111 35 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.274 +0.089 35 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.753 +0.094 35 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.234 +0.094 34 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.719 +0.106 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.152 +0.004 28 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.195 +0.006 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.243 +0.006 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.304 +0.009 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.369 +0.011 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.448 +0.013 28 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.532 +0.017 27 0 24 0
30DEC26 10.00 P 0.600 0.600 0.600 0.628 +0.010 27 1 119 -1
30DEC26 10.50 P 0.000 0.000 0.000 0.872 +0.033 28 0 96 0
30DEC26 11.00 P 0.000 0.000 0.000 1.153 +0.025 28 0 115 0
30DEC26 11.50 P 0.000 0.000 0.000 1.480 +0.037 29 0 121 0
30DEC26 12.00 P 0.000 0.000 0.000 1.823 +0.052 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.196 +0.048 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.601 +0.053 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.030 +0.059 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.477 +0.065 32 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 3.940 +0.092 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.388 +0.092 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.848 +0.072 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.328 +0.114 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.800 +0.092 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.274 +0.093 35 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.752 +0.100 34 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.225 +0.007 28 0 131 0
30MAR27 8.50 P 0.230 0.230 0.230 0.274 +0.008 28 1 23 +1
30MAR27 8.75 P 0.000 0.000 0.000 0.336 +0.010 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.400 +0.011 28 0 20 0
30MAR27 9.25 P 0.440 0.440 0.440 0.478 +0.013 28 2 2 +2
30MAR27 9.50 P 0.520 0.520 0.520 0.558 +0.014 28 1 3 +1
30MAR27 9.75 P 0.000 0.000 0.000 0.653 +0.018 28 0 5 0
30MAR27 10.00 P 0.728 0.728 0.728 0.750 +0.018 28 5 98 +5
30MAR27 10.50 P 0.000 0.000 0.000 0.983 +0.006 28 0 3 0
30MAR27 11.00 P 1.255 1.255 1.255 1.265 +0.009 28 2 13 +2
30MAR27 11.50 P 0.000 0.000 0.000 1.590 +0.026 29 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 1.947 +0.040 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.315 +0.046 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.705 +0.053 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.115 +0.055 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.551 +0.061 32 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.001 +0.079 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.465 +0.104 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.932 +0.124 34 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.360 +0.072 33 0 0 0
TOTAL PUT 324 20,225 +117
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$ 16.81
30MAR26 5.00 C 0.00 0.00 0.00 11.85 +0.22 354 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.56 +0.18 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.34 +0.21 312 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.06 +0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.85 +0.22 302 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.56 +0.18 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.31 +0.17 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.10 +0.21 269 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.81 +0.17 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.57 +0.18 194 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.35 +0.21 240 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.07 +0.19 178 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 8.84 +0.20 211 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 8.57 +0.13 163 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 8.32 +0.18 156 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 8.07 +0.18 149 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.82 +0.19 142 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 7.57 +0.15 136 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 7.32 +0.12 129 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 7.07 +0.19 123 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 6.82 +0.19 117 0 217 0
30MAR26 10.50 C 0.00 0.00 0.00 6.32 +0.18 106 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 5.82 +0.19 94 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 5.32 +0.16 84 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 4.82 +0.17 73 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 4.32 +0.18 64 0 701 0
30MAR26 13.00 C 0.00 0.00 0.00 3.82 +0.15 54 0 287 0
30MAR26 13.50 C 0.00 0.00 0.00 3.32 +0.14 44 0 137 0
30MAR26 14.00 C 2.40 2.40 2.40 2.83 +0.17 54 5 204 0
30MAR26 14.50 C 0.00 0.00 0.00 2.35 +0.17 54 0 537 0
30MAR26 15.00 C 0.00 0.00 0.00 1.89 +0.15 54 0 345 0
30MAR26 15.50 C 1.33 1.33 1.33 1.47 +0.14 55 1 139 +1
30MAR26 16.00 C 0.87 1.08 0.87 1.07 +0.11 52 50 699 -35
30MAR26 16.50 C 0.45 0.77 0.45 0.76 +0.07 53 74 334 0
30MAR26 17.00 C 0.31 0.54 0.30 0.53 +0.06 55 151 607 +70
30MAR26 17.50 C 0.24 0.27 0.24 0.35 +0.05 55 30 222 0
30MAR26 18.00 C 0.25 0.25 0.25 0.22 +0.04 56 11 80 +4
30MAR26 18.50 C 0.11 0.15 0.11 0.13 +0.02 56 6 105 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 345 0
30MAR26 19.50 C 0.05 0.05 0.05 0.04 +0.01 56 2 156 -2
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 55 0 81 0
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 72 0 54 0
29APR26 7.25 C 0.00 0.00 0.00 9.58 +0.18 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 9.35 +0.20 110 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 9.08 +0.18 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 8.84 +0.19 90 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 8.58 +0.14 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 8.33 +0.18 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 8.08 +0.17 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 7.84 +0.15 73 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 7.59 +0.17 69 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 7.34 +0.14 64 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 7.09 +0.18 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.84 +0.20 56 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 6.34 +0.18 44 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 5.86 +0.12 61 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 5.37 +0.17 59 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 4.88 +0.18 56 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 4.40 +0.19 54 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 3.82 +0.10 0 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 3.35 +0.17 25 0 65 0
29APR26 14.00 C 0.00 0.00 0.00 2.93 +0.16 40 0 34 0
29APR26 14.50 C 0.00 0.00 0.00 2.54 +0.10 45 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 2.24 +0.17 51 0 179 0
29APR26 15.50 C 0.00 0.00 0.00 1.83 +0.15 47 0 200 0
29APR26 16.00 C 1.15 1.15 1.15 1.53 +0.12 48 2 268 -2
29APR26 16.50 C 0.00 0.00 0.00 1.26 +0.09 48 0 177 0
29APR26 17.00 C 0.84 1.07 0.83 1.07 +0.11 51 46 363 +22
29APR26 17.50 C 0.76 0.76 0.76 0.88 +0.12 51 2 63 +2
29APR26 18.00 C 0.75 0.75 0.75 0.70 +0.10 51 1 444 0
29APR26 18.50 C 0.57 0.57 0.57 0.55 +0.09 51 4 763 0
29APR26 19.00 C 0.00 0.00 0.00 0.43 +0.08 51 0 296 0
29APR26 19.50 C 0.40 0.44 0.40 0.33 +0.06 51 13 396 +13
29APR26 20.00 C 0.00 0.00 0.00 0.26 +0.06 51 1 312 +1
29APR26 21.00 C 0.00 0.00 0.00 0.15 +0.04 51 0 18 0
29APR26 22.00 C 0.23 0.23 0.23 0.08 +0.02 51 5 338 +5
28MAY26 8.25 C 0.00 0.00 0.00 8.60 +0.16 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 8.35 +0.18 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 8.10 +0.18 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.85 +0.16 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.61 +0.18 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 7.37 +0.17 58 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 7.11 +0.18 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.86 +0.18 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.37 +0.18 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.89 +0.15 49 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 5.51 +0.18 63 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 4.88 +0.13 36 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 4.43 +0.18 42 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.97 +0.16 42 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 3.53 +0.15 42 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 3.11 +0.12 42 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 2.72 +0.08 43 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 2.45 +0.23 47 0 87 0
28MAY26 15.50 C 0.00 0.00 0.00 2.06 +0.09 44 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 1.78 +0.12 45 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 1.53 +0.10 46 0 136 0
28MAY26 17.00 C 1.34 1.34 1.34 1.32 +0.09 47 9 30 0
28MAY26 17.50 C 0.00 0.00 0.00 1.14 +0.11 47 0 142 0
28MAY26 18.00 C 0.00 0.00 0.00 0.96 +0.10 48 0 47 0
28MAY26 18.50 C 0.00 0.00 0.00 0.80 +0.09 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.66 +0.08 47 0 63 0
28MAY26 19.50 C 0.00 0.00 0.00 0.54 +0.07 47 10 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.44 +0.06 47 1 18 +1
28MAY26 21.00 C 0.00 0.00 0.00 0.29 +0.05 47 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.19 +0.04 47 0 98 0
29JUN26 5.50 C 0.00 0.00 0.00 11.34 +0.18 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.09 +0.18 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.85 +0.19 89 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.59 +0.18 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.35 +0.18 78 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.10 +0.18 73 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.85 +0.18 67 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.60 +0.18 59 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.35 +0.18 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.15 +0.23 86 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.85 +0.18 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.71 +0.27 91 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 8.41 +0.23 78 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 8.17 +0.24 77 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.89 +0.20 66 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 7.61 +0.17 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 7.45 +0.25 73 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 7.23 +0.29 74 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.88 +0.18 51 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 6.45 +0.25 61 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.96 +0.22 57 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 5.51 +0.18 57 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 4.96 +0.16 47 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 4.48 +0.15 44 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 4.03 +0.15 43 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 3.61 +0.16 43 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 3.20 +0.13 43 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.83 +0.15 43 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 2.50 +0.06 44 0 52 0
29JUN26 15.50 C 0.00 0.00 0.00 2.26 +0.13 46 0 0 0
29JUN26 16.00 C 1.65 1.65 1.65 1.93 +0.10 45 5 175 0
29JUN26 16.50 C 1.48 1.48 1.48 1.70 +0.09 46 15 63 0
29JUN26 17.00 C 0.00 0.00 0.00 1.50 +0.09 47 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 1.32 +0.09 47 0 17 0
29JUN26 18.00 C 0.00 0.00 0.00 1.14 +0.09 47 0 30 0
29JUN26 18.50 C 0.92 0.92 0.92 0.98 +0.08 47 15 50 +15
29JUN26 19.00 C 0.00 0.00 0.00 0.84 +0.08 47 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.71 +0.06 47 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.60 +0.06 47 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.43 +0.05 47 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.30 +0.03 47 0 90 0
29SEP26 6.75 C 0.00 0.00 0.00 10.10 +0.18 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.85 +0.18 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 9.60 +0.18 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 9.35 +0.18 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 9.15 +0.23 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.85 +0.18 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 8.71 +0.27 72 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.41 +0.23 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.17 +0.24 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.89 +0.20 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.62 +0.18 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.45 +0.25 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.23 +0.28 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.88 +0.17 42 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 6.45 +0.24 48 0 2 0
29SEP26 11.00 C 5.85 5.85 5.85 5.96 +0.18 45 1 11 -1
29SEP26 11.50 C 0.00 0.00 0.00 5.51 +0.18 45 0 24 0
29SEP26 12.00 C 5.09 5.09 5.09 5.09 +0.22 45 1 349 0
29SEP26 12.50 C 0.00 0.00 0.00 4.56 +0.12 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 4.12 +0.14 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.77 +0.12 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 3.43 +0.14 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 3.11 +0.12 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.91 +0.21 43 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 2.55 +0.11 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 2.31 +0.04 41 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 2.08 +0.10 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.89 +0.09 42 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.72 +0.08 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.55 +0.06 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.43 +0.08 44 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 +0.07 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.15 +0.07 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.02 +0.06 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.81 +0.06 44 0 0 0
29SEP26 22.00 C 0.82 0.82 0.82 0.64 +0.05 43 1 1 +1
30DEC26 7.25 C 0.00 0.00 0.00 9.60 +0.18 44 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 9.35 +0.18 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 9.15 +0.23 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.85 +0.17 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 8.71 +0.27 60 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 8.41 +0.23 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 8.17 +0.23 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.89 +0.20 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.63 +0.18 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.45 +0.24 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.23 +0.25 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.88 +0.17 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.45 +0.23 40 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.96 +0.18 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 5.51 +0.15 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 5.09 +0.19 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.69 +0.15 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 4.34 +0.15 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 4.02 +0.14 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.71 +0.14 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 3.42 +0.13 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 3.15 +0.13 39 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.90 +0.12 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 2.66 +0.11 40 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 2.44 +0.10 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.24 +0.10 40 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.05 +0.10 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.90 +0.09 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.75 +0.07 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 +0.08 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.52 +0.08 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.38 +0.08 42 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.15 +0.07 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.94 +0.08 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.45 +0.20 41 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 7.23 +0.20 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.98 +0.18 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.56 +0.18 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.15 +0.17 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.77 +0.18 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.40 +0.33 40 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 5.05 +0.17 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.72 +0.17 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.40 +0.16 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.97 +0.15 38 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 3.71 +0.16 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 3.44 +0.16 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.30 +0.15 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.97 +0.14 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.75 +0.13 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.56 +0.14 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.37 +0.13 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.19 +0.10 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 2.05 +0.09 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.92 +0.09 40 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.80 +0.09 40 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.70 +0.11 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.44 +0.10 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 1.20 +0.09 40 0 0 0
TOTAL CALL 462 26,973 +95
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 299 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 276 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 266 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 256 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 246 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 237 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 229 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 220 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 212 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 204 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 196 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 188 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 181 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 174 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 167 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 160 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 154 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 640 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 396 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 275 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 554 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 425 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 99 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 60 0 340 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 152 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 -0.02 54 0 186 0
30MAR26 15.50 P 0.00 0.00 0.00 0.14 -0.04 53 0 263 0
30MAR26 16.00 P 0.22 0.23 0.22 0.27 -0.05 54 56 196 +6
30MAR26 16.50 P 0.51 0.51 0.42 0.44 -0.10 53 141 145 +26
30MAR26 17.00 P 0.00 0.00 0.00 0.71 -0.12 55 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 1.05 -0.13 57 0 30 0
30MAR26 18.00 P 0.00 0.00 0.00 1.43 -0.11 59 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 1.80 -0.16 54 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 2.25 -0.17 55 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 2.72 -0.17 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.30 -0.14 82 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.21 -0.16 72 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.25 -0.13 100 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 51 0 219 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 0.00 51 0 325 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 0.00 51 0 273 0
29APR26 13.50 P 0.00 0.00 0.00 0.11 0.00 50 0 447 0
29APR26 14.00 P 0.00 0.00 0.00 0.17 0.00 50 0 104 0
29APR26 14.50 P 0.24 0.24 0.24 0.26 0.00 50 1 273 0
29APR26 15.00 P 0.32 0.32 0.32 0.37 -0.01 49 2 71 +2
29APR26 15.50 P 0.50 0.50 0.50 0.52 -0.02 49 3 157 0
29APR26 16.00 P 0.80 0.81 0.68 0.70 -0.03 49 32 103 -17
29APR26 16.50 P 0.00 0.00 0.00 0.92 -0.06 49 0 191 0
29APR26 17.00 P 1.25 1.25 1.25 1.20 -0.08 50 15 261 -15
29APR26 17.50 P 1.59 1.59 1.51 1.55 -0.07 53 24 130 +24
29APR26 18.00 P 0.00 0.00 0.00 1.88 -0.08 53 0 15 0
29APR26 18.50 P 0.00 0.00 0.00 2.25 -0.05 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.64 -0.10 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.06 -0.12 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.50 -0.13 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.42 -0.15 61 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.39 -0.17 67 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 47 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 0.00 46 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 0.00 47 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 0.00 46 0 1,280 0
28MAY26 13.00 P 0.00 0.00 0.00 0.14 0.00 46 0 657 0
28MAY26 13.50 P 0.00 0.00 0.00 0.21 0.00 46 0 290 0
28MAY26 14.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 199 0
28MAY26 14.50 P 0.43 0.43 0.43 0.41 -0.02 46 1 386 0
28MAY26 15.00 P 0.00 0.00 0.00 0.55 -0.02 46 0 267 0
28MAY26 15.50 P 0.00 0.00 0.00 0.71 -0.04 46 0 150 0
28MAY26 16.00 P 0.00 0.00 0.00 0.91 -0.04 45 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 1.15 -0.07 46 0 0 0
28MAY26 17.00 P 1.70 1.70 1.70 1.44 -0.08 47 8 45 0
28MAY26 17.50 P 0.00 0.00 0.00 1.77 -0.08 48 0 90 0
28MAY26 18.00 P 0.00 0.00 0.00 2.11 -0.07 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.46 -0.09 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.83 -0.11 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.24 -0.10 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.65 -0.12 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.53 -0.14 53 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.46 -0.15 56 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 45 0 4 0
29JUN26 10.50 P 0.06 0.06 0.06 0.04 -0.01 46 5 75 -5
29JUN26 11.00 P 0.00 0.00 0.00 0.07 0.00 47 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 46 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 231 0
29JUN26 13.50 P 0.00 0.00 0.00 0.40 -0.03 46 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.54 -0.02 46 0 55 0
29JUN26 14.50 P 0.00 0.00 0.00 0.69 -0.04 46 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 0.86 -0.05 45 0 10 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 -0.04 46 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 1.30 -0.05 45 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.55 -0.07 45 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 1.88 -0.05 47 0 75 0
29JUN26 17.50 P 2.34 2.34 2.34 2.19 -0.08 47 15 45 +15
29JUN26 18.00 P 0.00 0.00 0.00 2.54 -0.11 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.94 -0.11 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.32 -0.11 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.72 -0.12 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.12 -0.13 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.98 -0.14 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.89 -0.15 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 43 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 0.00 43 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.01 43 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 -0.02 42 0 10 0
29SEP26 13.00 P 0.52 0.52 0.52 0.55 -0.03 42 5 10 +5
29SEP26 13.50 P 0.00 0.00 0.00 0.68 -0.04 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 -0.05 42 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.02 -0.05 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.22 -0.06 42 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.45 -0.06 42 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 -0.08 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.01 -0.07 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.32 -0.08 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 -0.09 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 2.99 -0.10 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.33 -0.10 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 3.69 -0.12 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.07 -0.12 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.46 -0.13 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.27 -0.14 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.14 -0.14 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 0.01 -0.01 38 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 9.00 P 0.12 0.12 0.12 0.09 0.00 42 5 6 -1
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 -0.01 41 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.01 41 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 -0.02 41 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 -0.03 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 -0.04 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 -0.04 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 -0.04 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.52 -0.05 41 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.78 -0.05 42 0 45 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 -0.07 42 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 2.34 -0.08 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.64 -0.08 42 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 2.95 -0.08 43 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.27 -0.10 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.62 -0.09 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.96 -0.11 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.34 -0.10 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.72 -0.10 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.35 -0.12 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.15 -0.13 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 0.00 40 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 0.00 40 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 0.00 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.63 -0.01 40 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 -0.01 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.92 -0.01 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 -0.01 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 -0.02 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.48 -0.03 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.71 -0.04 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.96 -0.07 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.25 -0.06 40 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 2.54 -0.08 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.86 -0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.19 -0.04 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.51 -0.06 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.85 -0.06 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.07 -0.06 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.42 -0.07 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.79 -0.07 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.53 -0.09 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.33 -0.09 40 0 0 0
TOTAL PUT 313 29,552 +40
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$ 13.70
30MAR26 7.75 C 0.00 0.00 0.00 5.96 -0.81 137 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.71 -0.81 129 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.46 -0.81 122 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.21 -0.81 115 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.96 -0.81 108 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.71 -0.81 101 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.46 -0.81 94 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.21 -0.81 88 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.96 -0.81 82 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.71 -0.81 76 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.21 -0.81 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.71 -0.81 53 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.22 -0.81 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.74 -0.82 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.30 -0.80 53 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 0.91 -0.77 53 0 5 0
30MAR26 13.50 C 0.66 0.66 0.56 0.59 -0.71 53 30 40 0
30MAR26 14.00 C 0.45 0.46 0.31 0.35 -0.62 52 114 90 +68
30MAR26 14.50 C 0.32 0.32 0.19 0.20 -0.51 53 81 122 +27
30MAR26 15.00 C 0.39 0.39 0.10 0.11 -0.39 54 226 240 +22
30MAR26 15.50 C 0.24 0.24 0.11 0.06 -0.28 56 60 160 +51
30MAR26 16.00 C 0.15 0.15 0.05 0.03 -0.19 57 47 604 +15
30MAR26 16.50 C 0.04 0.04 0.04 0.01 -0.13 54 1 3,293 -1
30MAR26 17.00 C 0.06 0.06 0.03 0.01 -0.08 61 65 449 +25
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.04 68 0 3,065 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 4,015 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 296 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 360 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 284 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 120 0 260 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 138 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 155 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 184 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.23 -0.81 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.98 -0.82 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.74 -0.81 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.25 -0.82 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.79 -0.81 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.34 -0.80 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.92 -0.79 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.55 -0.75 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.25 -0.68 47 0 60 0
29APR26 13.50 C 0.90 0.90 0.90 0.94 -0.66 45 50 50 +50
29APR26 14.00 C 0.78 0.78 0.75 0.72 -0.61 46 4 17 -1
29APR26 14.50 C 0.00 0.00 0.00 0.51 -0.54 44 0 38 0
29APR26 15.00 C 0.56 0.56 0.44 0.36 -0.47 44 12 12 +4
29APR26 15.50 C 0.41 0.41 0.32 0.26 -0.40 45 17 32 -15
29APR26 16.00 C 0.27 0.27 0.27 0.18 -0.34 45 15 83 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.27 45 0 57 0
29APR26 17.00 C 0.12 0.12 0.10 0.08 -0.22 45 38 378 0
29APR26 17.50 C 0.10 0.10 0.08 0.06 -0.16 46 190 2,475 +150
29APR26 18.00 C 0.06 0.06 0.06 0.03 -0.13 44 1 338 -1
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.10 44 0 59 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.06 46 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.27 -0.82 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.03 -0.82 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.79 -0.83 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.33 -0.83 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.90 -0.82 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.48 -0.82 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.10 -0.81 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.76 -0.78 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.46 -0.74 44 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.19 -0.70 44 0 14 0
28MAY26 14.00 C 0.96 0.96 0.96 0.95 -0.67 44 4 4 +4
28MAY26 14.50 C 0.00 0.00 0.00 0.76 -0.61 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.59 -0.56 44 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.47 -0.50 44 0 150 0
28MAY26 16.00 C 0.00 0.00 0.00 0.37 -0.43 45 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 0.28 -0.38 44 0 50 0
28MAY26 17.00 C 0.22 0.22 0.22 0.21 -0.34 44 1 55 0
28MAY26 17.50 C 0.34 0.34 0.34 0.15 -0.30 44 15 50 +7
28MAY26 18.00 C 0.28 0.28 0.28 0.11 -0.25 44 15 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.21 43 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 -0.18 44 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.15 43 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 -0.12 43 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.08 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.05 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.33 -0.83 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.10 -0.84 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.88 -0.83 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.44 -0.84 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.03 -0.84 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.64 -0.84 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.29 -0.82 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.96 -0.81 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.67 -0.78 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.41 -0.75 44 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.18 -0.72 44 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 0.99 -0.67 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.82 -0.62 44 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.67 -0.58 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.55 -0.53 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.44 -0.49 44 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 -0.44 44 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 -0.40 44 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 -0.36 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 -0.32 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 -0.28 44 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.24 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.22 44 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.16 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.13 43 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.09 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 4.54 -0.88 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.34 -0.88 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.14 -0.88 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.75 -0.89 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.39 -0.89 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.05 -0.89 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.73 -0.88 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.44 -0.87 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.17 -0.86 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 -0.84 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 -0.82 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.51 -0.79 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.33 -0.76 44 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 1.17 -0.73 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 -0.70 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.90 -0.67 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 -0.64 44 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.68 -0.60 44 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 -0.56 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 -0.53 44 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 -0.50 44 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 -0.47 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 -0.43 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.37 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.32 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.28 44 0 0 0
29SEP26 24.00 C 0.25 0.25 0.25 0.11 -0.23 44 1 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.19 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.16 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.14 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.12 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.10 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.76 -0.93 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.57 -0.93 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.39 -0.93 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.04 -0.93 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.70 -0.94 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.39 -0.94 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.09 -0.94 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.82 -0.94 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 -0.92 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.34 -0.91 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.12 -0.90 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 -0.88 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.74 -0.86 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.58 -0.83 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 -0.81 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.29 -0.78 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.16 -0.76 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 -0.73 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.95 -0.70 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.85 -0.68 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 -0.65 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.62 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.60 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 -0.54 44 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 -0.48 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.44 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.39 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 -0.35 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.97 -0.97 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.80 -0.96 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.62 -0.98 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.29 -0.98 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.98 -0.98 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.68 -0.99 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.40 -0.99 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.14 -0.99 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.90 -0.98 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.68 -0.97 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.47 -0.96 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.27 -0.95 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.09 -0.93 44 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.92 -0.92 44 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.77 -0.90 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.63 -0.87 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.49 -0.86 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.37 -0.84 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.26 -0.81 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.16 -0.79 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.06 -0.77 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.98 -0.74 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.90 -0.71 44 0 1 0
TOTAL CALL 987 19,844 +405
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 151 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 144 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 136 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 449 0
30MAR26 11.00 P 0.01 0.01 0.01 0.01 0.00 65 46 376 -46
30MAR26 11.50 P 0.03 0.03 0.02 0.02 0.00 60 16 130 -16
30MAR26 12.00 P 0.04 0.04 0.04 0.04 0.00 56 30 261 -30
30MAR26 12.50 P 0.08 0.08 0.07 0.09 0.00 53 153 491 -45
30MAR26 13.00 P 0.15 0.16 0.15 0.20 +0.04 53 33 415 -23
30MAR26 13.50 P 0.33 0.40 0.30 0.40 +0.12 55 118 426 -42
30MAR26 14.00 P 0.36 0.59 0.36 0.64 +0.18 52 45 310 -18
30MAR26 14.50 P 0.00 0.00 0.00 1.00 +0.33 54 0 201 0
30MAR26 15.00 P 1.27 1.27 1.27 1.40 +0.41 54 15 3,894 -15
30MAR26 15.50 P 0.00 0.00 0.00 1.84 +0.53 53 0 285 0
30MAR26 16.00 P 2.35 2.35 2.35 2.32 +0.63 55 2 350 0
30MAR26 16.50 P 0.00 0.00 0.00 2.80 +0.69 0 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 3.30 +0.74 0 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 3.80 +0.77 0 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 4.30 +0.79 0 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 4.80 +0.80 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.30 +0.81 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.80 +0.81 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 6.30 +0.81 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.30 +0.81 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.30 +0.81 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.30 +0.81 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.30 +0.81 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.30 +0.81 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.30 +0.81 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.30 +0.81 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.30 +0.81 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.30 +0.81 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.30 +0.81 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.30 +0.81 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.05 0.06 0.05 0.03 0.00 46 20 251 -1
29APR26 11.00 P 0.08 0.08 0.08 0.06 +0.01 46 2 33 -2
29APR26 11.50 P 0.14 0.14 0.14 0.11 +0.01 45 20 50 +5
29APR26 12.00 P 0.20 0.22 0.20 0.20 +0.03 45 25 42 +5
29APR26 12.50 P 0.30 0.30 0.30 0.32 +0.06 45 30 79 +30
29APR26 13.00 P 0.43 0.50 0.43 0.48 +0.09 45 109 238 +86
29APR26 13.50 P 0.65 0.71 0.65 0.69 +0.14 44 18 34 +2
29APR26 14.00 P 0.86 0.91 0.86 0.95 +0.19 44 17 59 +17
29APR26 14.50 P 1.11 1.11 1.11 1.27 +0.28 44 15 65 +15
29APR26 15.00 P 1.60 1.60 1.60 1.63 +0.35 45 1 108 +1
29APR26 15.50 P 0.00 0.00 0.00 2.02 +0.44 44 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.44 +0.49 44 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 2.89 +0.56 45 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.35 +0.61 45 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.82 +0.65 43 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 4.31 +0.70 45 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.80 +0.73 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.30 +0.76 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.80 +0.78 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.30 +0.79 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.30 +0.81 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.30 +0.81 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.30 +0.81 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.30 +0.81 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.30 +0.81 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
28MAY26 11.00 P 0.16 0.16 0.16 0.15 0.00 44 10 45 +10
28MAY26 11.50 P 0.00 0.00 0.00 0.24 +0.01 45 0 2 0
28MAY26 12.00 P 0.00 0.00 0.00 0.36 +0.02 45 0 1 0
28MAY26 12.50 P 0.50 0.50 0.50 0.50 +0.03 44 4 19 +4
28MAY26 13.00 P 0.00 0.00 0.00 0.69 +0.06 44 0 51 0
28MAY26 13.50 P 0.00 0.00 0.00 0.92 +0.10 44 0 170 0
28MAY26 14.00 P 1.07 1.07 1.07 1.19 +0.15 44 16 99 +16
28MAY26 14.50 P 0.00 0.00 0.00 1.48 +0.19 43 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 1.83 +0.25 44 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.20 +0.31 44 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.59 +0.37 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.01 +0.42 44 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.45 +0.48 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.90 +0.53 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.36 +0.57 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.84 +0.62 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.32 +0.66 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.81 +0.69 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.30 +0.72 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.30 +0.77 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.30 +0.79 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.30 +0.81 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.03 44 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.01 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.88 +0.03 44 0 0 0
29JUN26 13.50 P 1.00 1.00 1.00 1.13 +0.07 44 50 50 +50
29JUN26 14.00 P 0.00 0.00 0.00 1.40 +0.10 44 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.70 +0.15 44 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.02 +0.18 44 0 0 0
29JUN26 15.50 P 2.38 2.38 2.38 2.38 +0.23 44 2 4 +2
29JUN26 16.00 P 0.00 0.00 0.00 2.76 +0.29 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.15 +0.32 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.57 +0.38 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.00 +0.42 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.45 +0.47 44 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 4.90 +0.51 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.37 +0.55 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.84 +0.59 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.33 +0.63 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.30 +0.68 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.30 +0.74 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.30 +0.78 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.30 +0.80 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.30 +0.81 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.30 +0.81 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.30 +0.81 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.30 +0.81 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.30 +0.81 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.30 +0.81 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.30 +0.81 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.06 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 -0.07 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 -0.08 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.41 -0.08 44 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.09 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.07 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 -0.08 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 -0.06 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.31 -0.05 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.56 -0.02 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 0.00 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.13 +0.02 44 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.46 +0.06 44 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.79 +0.09 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 +0.12 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.52 +0.15 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 +0.20 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.30 +0.22 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.72 +0.27 44 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.14 +0.30 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.58 +0.34 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.02 +0.37 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.47 +0.41 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.40 +0.48 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.35 +0.54 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.32 +0.61 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.30 +0.65 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.30 +0.71 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.30 +0.75 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.30 +0.78 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.30 +0.80 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.30 +0.81 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 -0.11 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 -0.11 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 -0.12 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 -0.13 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 -0.13 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 -0.13 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.12 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 -0.13 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.63 -0.11 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.89 -0.10 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.17 -0.09 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.47 -0.05 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.78 -0.05 44 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 -0.01 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.45 0.00 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.82 +0.03 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.19 +0.06 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.58 +0.11 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.98 +0.13 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.38 +0.15 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.80 +0.20 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.23 +0.23 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.66 +0.25 44 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.55 +0.33 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.46 +0.38 44 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.40 +0.45 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.35 +0.50 44 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.32 +0.56 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.53 -0.15 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 -0.16 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.67 -0.17 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.82 -0.17 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.01 -0.17 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.19 -0.18 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.41 -0.18 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.64 -0.18 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.89 -0.16 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.16 -0.16 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.44 -0.15 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.74 -0.12 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.05 -0.12 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.38 -0.10 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.72 -0.07 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.07 -0.06 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.44 -0.03 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 0.00 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.20 +0.03 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.60 +0.05 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.00 +0.07 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.41 +0.10 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.84 +0.15 44 0 0 0
TOTAL PUT 797 14,102 +5
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$ 176.10
30MAR26 142.50 C 0.00 0.00 0.00 33.86 +8.79 65 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 31.44 +8.63 65 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 29.06 +8.44 65 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 26.72 +8.20 64 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 24.44 +7.92 65 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 22.23 +7.60 65 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 20.09 +7.23 65 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 18.04 +6.83 65 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 16.09 +6.68 65 0 0 0
30MAR26 165.00 C 12.21 12.60 12.20 14.26 +6.18 65 5 8 -5
30MAR26 167.50 C 8.90 8.90 8.90 12.54 +5.66 65 1 4 0
30MAR26 170.00 C 9.00 9.00 8.00 10.62 +4.81 62 2 10 -1
30MAR26 172.50 C 8.50 9.32 8.38 9.21 +4.34 62 21 16 -3
30MAR26 175.00 C 6.50 8.20 5.78 7.92 +3.77 62 24 32 -7
30MAR26 177.50 C 5.75 5.75 5.04 6.76 +3.43 63 19 15 0
30MAR26 180.00 C 4.10 6.00 4.10 5.73 +3.01 63 5 43 +3
30MAR26 182.50 C 2.45 4.00 2.45 4.82 +2.61 63 4 39 +3
30MAR26 185.00 C 3.12 3.60 2.97 4.02 +2.24 63 6 29 -1
30MAR26 187.50 C 3.35 3.35 2.27 3.33 +1.91 64 6 43 -2
30MAR26 190.00 C 1.15 3.00 1.15 2.74 +1.59 64 519 532 +479
30MAR26 192.50 C 1.44 1.44 1.44 2.23 +1.32 64 1 23 +1
30MAR26 195.00 C 1.80 1.80 1.05 1.81 +1.08 64 68 57 +24
30MAR26 197.50 C 1.30 1.50 1.30 1.50 +0.93 65 2 20 +2
30MAR26 200.00 C 1.50 1.50 0.77 1.16 +0.72 64 43 74 +7
30MAR26 205.00 C 0.00 0.00 0.00 0.74 +0.49 65 0 21 0
30MAR26 210.00 C 0.47 0.47 0.47 0.46 +0.32 65 2 223 -2
30MAR26 215.00 C 0.00 0.00 0.00 0.27 +0.19 65 0 132 0
30MAR26 220.00 C 0.00 0.00 0.00 0.15 +0.11 64 0 80 0
30MAR26 225.00 C 0.28 0.28 0.28 0.09 +0.07 65 2 83 -2
30MAR26 230.00 C 0.00 0.00 0.00 0.05 +0.04 65 0 128 0
30MAR26 235.00 C 0.00 0.00 0.00 0.03 +0.02 66 0 137 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 358 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 359 0
30MAR26 250.00 C 0.13 0.13 0.13 0.01 0.00 70 8 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30MAR26 260.00 C 0.05 0.05 0.05 0.01 0.00 77 2 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 84 0
30MAR26 270.00 C 0.04 0.04 0.04 0.01 0.00 84 2 51 -2
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 91 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 100 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 36.09 +7.46 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 34.01 +7.23 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 31.99 +6.99 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 30.04 +6.74 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 28.15 +6.48 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 26.33 +6.22 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 24.57 +5.94 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 22.89 +5.66 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 21.29 +5.84 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 19.75 +5.37 58 0 68 0
29APR26 167.50 C 0.00 0.00 0.00 17.75 +4.68 56 0 39 0
29APR26 170.00 C 0.00 0.00 0.00 16.41 +4.42 56 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 15.14 +4.15 56 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 13.94 +3.89 56 0 250 0
29APR26 177.50 C 0.00 0.00 0.00 12.82 +3.64 56 0 30 0
29APR26 180.00 C 11.50 13.00 10.25 11.76 +3.39 57 4 49 0
29APR26 182.50 C 0.00 0.00 0.00 10.77 +3.15 57 0 60 0
29APR26 185.00 C 0.00 0.00 0.00 9.85 +2.93 57 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 8.99 +2.71 57 0 20 0
29APR26 190.00 C 8.00 8.00 8.00 8.19 +2.50 57 2 30 0
29APR26 192.50 C 0.00 0.00 0.00 7.45 +2.31 57 0 15 0
29APR26 195.00 C 0.00 0.00 0.00 6.77 +2.12 57 0 73 0
29APR26 197.50 C 0.00 0.00 0.00 6.14 +1.95 57 0 75 0
29APR26 200.00 C 5.40 5.40 4.91 5.56 +1.79 57 4 270 +2
29APR26 205.00 C 4.02 4.02 4.02 4.53 +1.48 57 3 440 +3
29APR26 210.00 C 3.50 3.50 3.50 3.68 +1.23 58 2 238 +2
29APR26 215.00 C 0.00 0.00 0.00 2.97 +1.01 58 0 103 0
29APR26 220.00 C 2.50 2.50 2.40 2.38 +0.82 58 2 88 -1
29APR26 225.00 C 0.00 0.00 0.00 1.90 +0.66 58 0 320 0
29APR26 230.00 C 0.00 0.00 0.00 1.51 +0.53 58 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 1.19 +0.40 58 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 0.97 +0.35 58 0 243 0
29APR26 245.00 C 1.00 1.00 1.00 0.76 +0.27 58 7 443 -7
29APR26 250.00 C 0.00 0.00 0.00 0.59 +0.21 58 0 425 0
29APR26 255.00 C 0.00 0.00 0.00 0.46 +0.17 58 0 46 0
29APR26 260.00 C 0.00 0.00 0.00 0.36 +0.13 58 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.28 +0.10 58 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.21 +0.07 58 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.16 +0.06 58 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.13 +0.05 58 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.10 +0.04 58 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.07 +0.02 58 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.06 +0.02 59 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 36.38 - 57 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 34.57 - 57 0 0 -
28MAY26 150.00 C 0.00 0.00 0.00 32.76 - 57 0 0 -
28MAY26 152.50 C 0.00 0.00 0.00 31.03 - 57 0 0 -
28MAY26 155.00 C 0.00 0.00 0.00 29.40 - 57 0 0 -
28MAY26 157.50 C 0.00 0.00 0.00 27.76 - 57 0 0 -
28MAY26 160.00 C 0.00 0.00 0.00 26.20 +5.74 57 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 24.75 +5.69 57 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 23.31 +5.68 57 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 21.24 +4.79 55 0 50 0
28MAY26 170.00 C 0.00 0.00 0.00 20.03 +4.74 55 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 18.82 +4.54 55 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 17.61 +4.34 55 0 15 0
28MAY26 177.50 C 0.00 0.00 0.00 16.54 +4.12 55 0 5 0
28MAY26 180.00 C 0.00 0.00 0.00 15.53 +3.94 55 0 0 0
28MAY26 182.50 C 14.08 14.08 14.08 14.51 +3.74 55 2 17 +2
28MAY26 185.00 C 0.00 0.00 0.00 13.52 +3.53 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 12.69 +3.08 55 0 0 0
28MAY26 190.00 C 11.40 11.40 11.40 11.86 +2.93 56 1 1 +1
28MAY26 192.50 C 0.00 0.00 0.00 11.03 +2.77 56 0 16 0
28MAY26 195.00 C 0.00 0.00 0.00 10.58 +2.93 57 0 60 0
28MAY26 197.50 C 0.00 0.00 0.00 9.90 +2.78 57 0 30 0
28MAY26 200.00 C 0.00 0.00 0.00 9.22 +2.62 57 0 64 0
28MAY26 205.00 C 0.00 0.00 0.00 7.92 +2.32 57 0 33 0
28MAY26 210.00 C 0.00 0.00 0.00 6.86 +2.04 57 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 5.85 +1.80 57 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 5.06 +1.58 57 0 20 0
28MAY26 225.00 C 0.00 0.00 0.00 4.27 +1.35 57 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 3.69 +1.20 57 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 3.12 +1.02 57 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 2.66 +0.90 57 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 2.26 +0.77 57 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 1.89 +0.67 57 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 1.62 +0.57 57 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.35 +0.48 57 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 1.14 +0.42 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.97 +0.36 57 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.79 +0.29 57 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.68 +0.26 57 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.57 +0.21 57 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.47 +0.18 57 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 40.37 +6.89 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 38.59 +6.71 55 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 36.82 +6.54 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 35.21 +6.36 55 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 33.61 +6.17 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.00 +5.97 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 30.49 +5.82 55 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 29.08 +5.62 55 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 27.66 +5.90 55 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 26.25 +5.63 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 24.23 +4.93 53 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 23.05 +4.74 53 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 21.87 +4.55 53 0 61 0
29JUN26 175.00 C 22.00 22.00 19.00 20.68 +4.35 54 10 65 0
29JUN26 177.50 C 0.00 0.00 0.00 19.64 +4.24 54 0 10 0
29JUN26 180.00 C 0.00 0.00 0.00 18.65 +4.06 54 0 9 0
29JUN26 182.50 C 0.00 0.00 0.00 17.66 +3.87 54 0 15 0
29JUN26 185.00 C 16.00 16.00 16.00 16.67 +3.69 54 1 8 0
29JUN26 187.50 C 0.00 0.00 0.00 15.76 +3.21 54 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 14.95 +3.33 54 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 14.14 +2.92 54 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 13.75 +3.19 55 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 12.91 +3.01 55 0 0 0
29JUN26 200.00 C 9.25 11.10 9.25 12.25 +2.97 55 4 42 0
29JUN26 205.00 C 0.00 0.00 0.00 10.92 +2.65 55 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 9.63 +2.38 55 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 8.61 +2.19 55 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 7.59 +1.93 55 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 6.72 +1.80 55 0 30 0
29JUN26 230.00 C 5.60 5.60 5.60 5.95 +1.58 55 1 16 +1
29JUN26 235.00 C 0.00 0.00 0.00 5.19 +1.37 55 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 4.62 +1.29 55 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 4.07 +1.13 55 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 3.53 +0.97 55 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 3.14 +0.92 55 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 2.76 +0.79 55 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 2.38 +0.67 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 2.12 +0.65 55 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 1.86 +0.56 55 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.60 +0.46 55 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.41 +0.44 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.25 +0.39 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 1.08 +0.33 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.96 +0.31 56 0 115 0
29SEP26 142.50 C 0.00 0.00 0.00 46.12 +7.08 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 44.56 +6.89 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 43.00 +6.69 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 41.44 +6.50 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 40.08 +6.51 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 38.71 +6.41 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.34 +6.21 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.98 +6.03 54 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 34.62 +5.84 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.45 +5.93 54 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 31.31 +5.41 52 0 500 0
29SEP26 170.00 C 0.00 0.00 0.00 30.18 +5.28 52 0 350 0
29SEP26 172.50 C 0.00 0.00 0.00 29.04 +4.92 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 27.91 +4.87 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 26.91 +4.47 52 0 110 0
29SEP26 180.00 C 0.00 0.00 0.00 25.96 +4.69 52 0 110 0
29SEP26 182.50 C 0.00 0.00 0.00 25.01 +4.27 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 24.07 +4.13 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 23.12 +3.88 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 22.17 +3.72 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 21.39 +3.73 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.26 +4.39 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 20.47 +4.23 54 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 19.68 +4.06 54 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 18.09 +3.72 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 16.79 +3.68 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 15.54 +3.44 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 14.29 +3.14 54 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 13.18 +2.99 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 12.22 +2.90 54 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 11.26 +2.65 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 10.30 +2.40 54 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 9.55 +2.36 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 8.84 +2.24 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 8.13 +2.04 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 7.42 +1.84 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 6.88 +1.81 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 6.37 +1.72 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 5.86 +1.56 54 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 5.35 +1.41 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 4.93 +1.34 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 4.58 +1.32 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 4.22 +1.20 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.87 +1.09 54 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 50.30 +6.90 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 48.77 +6.70 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.37 +6.64 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.03 +6.63 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 44.70 +6.57 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 43.37 +6.38 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 42.03 +6.18 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 40.70 +5.99 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.55 +5.98 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.41 +5.98 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.28 +5.95 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 36.14 +5.94 52 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 33.95 +4.65 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 32.84 +4.93 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 31.88 +4.86 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 30.96 +4.41 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 30.04 +4.29 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.12 +4.18 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 28.20 +4.05 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 27.28 +3.90 51 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 26.37 +3.76 51 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.36 +4.51 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.63 +4.55 52 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 24.87 +4.55 52 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 23.34 +4.25 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 21.80 +3.91 52 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 20.51 +3.83 52 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 19.30 +3.81 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 18.10 +3.52 52 0 0 0
30DEC26 230.00 C 16.50 16.50 16.50 16.89 +3.23 52 1 1 0
30DEC26 235.00 C 0.00 0.00 0.00 15.87 +3.13 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 14.95 +3.13 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 14.03 +2.94 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.11 +2.69 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 12.22 +2.48 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 11.54 +2.48 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 10.87 +2.46 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 10.19 +2.27 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.51 +2.07 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.87 +1.92 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.38 +1.91 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 7.90 +1.91 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 7.42 +1.77 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 6.93 +1.61 52 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 52.30 - 50 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 50.99 - 50 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 49.68 - 50 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 48.38 - 50 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 47.07 - 50 0 0 -
30MAR27 157.50 C 0.00 0.00 0.00 45.76 - 50 0 0 -
30MAR27 160.00 C 0.00 0.00 0.00 44.58 +6.58 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 43.47 +6.05 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.35 +6.04 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 41.24 +6.03 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.13 +5.78 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.91 +4.92 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.90 +5.82 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.93 +5.63 50 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.93 +4.48 49 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 34.03 +4.42 49 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.14 +4.33 49 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.24 +4.14 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.34 +4.17 49 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 30.47 +4.02 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.46 +4.71 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 28.90 +3.78 49 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 28.16 +3.78 49 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 27.50 +4.40 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.01 +4.11 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 24.52 +3.74 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.29 +3.57 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 22.12 +3.89 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.96 +3.73 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.79 +3.44 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 18.65 +3.19 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 17.76 +3.19 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.88 +3.19 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 15.99 +3.04 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 15.10 +2.80 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 14.22 +2.57 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 13.53 +2.54 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 12.88 +2.54 50 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 12.23 +2.51 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 11.58 +2.33 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 10.92 +2.13 50 0 15 0
TOTAL CALL 786 12,327 +497
30MAR26 142.50 P 0.45 0.45 0.45 0.16 -0.42 65 2 19 -2
30MAR26 145.00 P 0.00 0.00 0.00 0.24 -0.59 65 0 73 0
30MAR26 147.50 P 0.00 0.00 0.00 0.37 -0.78 65 0 5 0
30MAR26 150.00 P 0.00 0.00 0.00 0.54 -1.01 65 0 43 0
30MAR26 152.50 P 0.95 0.95 0.95 0.76 -1.30 65 2 63 +2
30MAR26 155.00 P 1.50 1.50 1.50 1.04 -1.66 65 1 71 -1
30MAR26 157.50 P 2.12 2.12 2.12 1.42 -2.03 65 2 13 0
30MAR26 160.00 P 3.49 3.49 2.17 1.89 -2.42 65 5 110 -1
30MAR26 162.50 P 0.00 0.00 0.00 2.46 -2.88 65 0 61 0
30MAR26 165.00 P 4.62 4.62 3.04 3.12 -3.39 66 3 69 -3
30MAR26 167.50 P 5.66 5.66 4.50 3.95 -3.85 66 12 35 -5
30MAR26 170.00 P 6.80 6.80 4.75 4.89 -4.35 66 23 73 +7
30MAR26 172.50 P 6.90 7.13 6.44 5.94 -4.89 66 6 98 +1
30MAR26 175.00 P 10.00 10.00 7.50 7.17 -4.98 66 4 143 0
30MAR26 177.50 P 9.03 9.03 9.03 8.52 -5.40 67 1 28 +1
30MAR26 180.00 P 9.41 9.41 9.41 9.67 -6.13 65 9 352 -9
30MAR26 182.50 P 0.00 0.00 0.00 11.26 -6.49 65 0 60 0
30MAR26 185.00 P 0.00 0.00 0.00 12.94 -6.88 65 0 61 0
30MAR26 187.50 P 16.50 16.50 16.50 14.71 -7.24 65 1 195 -1
30MAR26 190.00 P 0.00 0.00 0.00 16.62 -7.52 65 0 255 0
30MAR26 192.50 P 0.00 0.00 0.00 18.58 -7.83 65 0 172 0
30MAR26 195.00 P 25.00 25.00 25.00 20.65 -8.05 65 3 239 0
30MAR26 197.50 P 0.00 0.00 0.00 22.79 -8.26 65 0 64 0
30MAR26 200.00 P 30.00 30.00 28.00 24.98 -8.45 65 2 90 -2
30MAR26 205.00 P 0.00 0.00 0.00 29.53 -8.73 65 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 34.25 -8.92 64 0 100 0
30MAR26 215.00 P 0.00 0.00 0.00 39.08 -9.04 65 0 94 0
30MAR26 220.00 P 0.00 0.00 0.00 43.98 -9.12 65 0 87 0
30MAR26 225.00 P 0.00 0.00 0.00 48.93 -9.17 65 0 30 0
30MAR26 230.00 P 0.00 0.00 0.00 53.90 -9.20 0 0 91 0
30MAR26 235.00 P 0.00 0.00 0.00 58.90 -9.20 0 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 63.90 -9.20 0 0 339 0
30MAR26 245.00 P 0.00 0.00 0.00 68.90 -9.20 0 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 73.90 -9.20 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 78.90 -9.20 0 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 83.90 -9.20 0 0 0 -15
30MAR26 265.00 P 0.00 0.00 0.00 88.90 -9.20 0 0 0 -15
30MAR26 270.00 P 0.00 0.00 0.00 93.90 -9.20 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 98.90 -9.20 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 103.90 -9.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 108.90 -9.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 113.90 -9.20 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 118.90 -9.20 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 123.90 -9.20 0 0 0 0
29APR26 142.50 P 3.20 3.20 3.20 2.16 -1.77 59 3 114 0
29APR26 145.00 P 3.72 3.72 3.41 2.56 -2.06 59 8 98 -7
29APR26 147.50 P 0.00 0.00 0.00 3.09 -2.23 59 0 31 0
29APR26 150.00 P 4.90 4.90 4.90 3.62 -2.56 59 1 58 0
29APR26 152.50 P 0.00 0.00 0.00 4.26 -2.79 59 0 72 0
29APR26 155.00 P 6.05 6.05 6.05 4.96 -3.06 59 1 74 -1
29APR26 157.50 P 0.00 0.00 0.00 5.70 -3.39 59 0 28 0
29APR26 160.00 P 0.00 0.00 0.00 6.57 -3.59 59 0 61 0
29APR26 162.50 P 0.00 0.00 0.00 7.44 -3.98 59 0 20 0
29APR26 165.00 P 0.00 0.00 0.00 8.48 -4.21 59 0 30 0
29APR26 167.50 P 10.99 10.99 10.99 9.54 -4.48 59 29 32 0
29APR26 170.00 P 11.50 11.50 10.00 10.66 -4.74 60 2 550 0
29APR26 172.50 P 0.00 0.00 0.00 11.93 -5.04 60 0 189 0
29APR26 175.00 P 0.00 0.00 0.00 13.20 -5.26 60 0 164 0
29APR26 177.50 P 0.00 0.00 0.00 14.58 -5.20 60 0 19 0
29APR26 180.00 P 16.90 16.90 16.90 16.06 -5.20 60 1 19 0
29APR26 182.50 P 0.00 0.00 0.00 17.53 -5.46 60 0 23 0
29APR26 185.00 P 0.00 0.00 0.00 19.16 -5.64 61 0 47 0
29APR26 187.50 P 0.00 0.00 0.00 20.22 -5.58 58 0 213 0
29APR26 190.00 P 0.00 0.00 0.00 21.85 -6.65 58 0 108 0
29APR26 192.50 P 0.00 0.00 0.00 23.63 -6.83 58 0 32 0
29APR26 195.00 P 0.00 0.00 0.00 25.43 -7.00 58 0 37 0
29APR26 197.50 P 0.00 0.00 0.00 27.23 -7.22 58 0 32 0
29APR26 200.00 P 0.00 0.00 0.00 30.04 -6.27 63 0 263 0
29APR26 205.00 P 0.00 0.00 0.00 34.08 -6.65 63 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 38.36 -6.72 65 0 254 0
29APR26 215.00 P 0.00 0.00 0.00 41.49 -8.20 58 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 45.91 -8.38 58 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 51.94 -6.93 70 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 56.68 -6.42 72 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 61.52 -6.95 74 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 64.47 -8.91 58 0 32 0
29APR26 245.00 P 0.00 0.00 0.00 71.38 -6.90 81 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 74.15 -9.59 58 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 79.05 -9.10 58 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 83.98 -9.13 58 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 88.94 -9.16 58 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 93.91 -9.19 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 98.90 -9.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 103.90 -9.20 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 108.90 -9.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 113.90 -9.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 118.90 -9.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 123.90 -9.20 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 4.83 - 57 0 0 -
28MAY26 147.50 P 0.00 0.00 0.00 5.52 - 57 0 0 -
28MAY26 150.00 P 0.00 0.00 0.00 6.21 - 57 0 0 -
28MAY26 152.50 P 0.00 0.00 0.00 6.98 - 57 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 8.08 - 58 0 0 -
28MAY26 157.50 P 9.76 9.76 9.76 8.97 - 58 15 15 -
28MAY26 160.00 P 0.00 0.00 0.00 9.94 -3.58 58 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 11.03 -3.78 58 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 12.11 -3.89 58 0 4 0
28MAY26 167.50 P 0.00 0.00 0.00 13.23 -4.25 58 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 14.52 -4.45 58 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 15.80 -4.50 58 0 18 0
28MAY26 175.00 P 0.00 0.00 0.00 17.09 -4.51 58 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 18.53 -4.42 59 0 16 0
28MAY26 180.00 P 0.00 0.00 0.00 20.02 -4.72 59 0 19 0
28MAY26 182.50 P 0.00 0.00 0.00 21.51 -4.72 59 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 23.04 -4.04 59 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 24.72 -5.01 59 0 18 0
28MAY26 190.00 P 0.00 0.00 0.00 25.64 -5.93 57 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 27.28 -6.14 57 0 74 0
28MAY26 195.00 P 0.00 0.00 0.00 28.98 -6.27 57 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 30.79 -6.43 57 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 32.60 -6.98 57 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 36.30 -7.36 57 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 40.23 -7.63 57 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 44.20 -7.41 57 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 48.40 -7.63 57 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 52.60 -7.85 57 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 57.01 -8.01 57 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 61.52 -8.11 57 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 65.97 -8.33 57 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 71.38 -7.65 62 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.20 -8.58 57 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 79.94 -8.68 57 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 84.68 -8.78 57 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 89.49 -8.85 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 94.33 -8.92 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 99.18 -9.00 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 104.09 -9.05 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 109.01 -9.10 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 113.96 -9.14 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.22 -2.31 55 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 6.92 -2.49 55 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.64 -2.96 55 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 8.52 -3.18 55 0 13 0
29JUN26 152.50 P 0.00 0.00 0.00 9.39 -3.41 55 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 10.58 -3.33 56 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 11.59 -3.49 56 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 12.70 -3.69 56 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 13.80 -3.89 56 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.90 -3.99 57 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 16.16 -4.19 57 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 17.47 -4.28 57 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 18.77 -4.47 57 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 20.08 -4.75 57 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 21.54 -4.38 57 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 23.05 -4.76 57 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 24.56 -4.49 57 0 3 0
29JUN26 185.00 P 0.00 0.00 0.00 26.08 -4.82 57 0 115 0
29JUN26 187.50 P 0.00 0.00 0.00 27.69 -4.96 58 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 29.39 -4.83 58 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 31.09 -4.96 58 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 31.85 -6.03 55 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 33.51 -6.20 55 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 35.33 -6.27 55 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 38.99 -6.58 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 42.69 -6.85 55 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 46.65 -7.04 55 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 50.62 -7.30 55 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 54.75 -7.43 55 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 58.97 -7.65 55 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 63.21 -7.86 55 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 67.63 -7.95 55 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 72.07 -8.12 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 76.54 -8.28 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 81.15 -8.34 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.77 -8.47 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.40 -8.59 55 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 95.15 -8.63 55 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 99.90 -8.73 55 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 104.66 -8.83 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 109.50 -8.86 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 114.35 -8.93 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 119.22 -8.99 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 124.11 -9.04 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.09 -2.14 54 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 12.00 -2.33 54 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 12.92 -2.98 54 0 9 0
29SEP26 150.00 P 0.00 0.00 0.00 13.84 -3.20 54 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 14.95 -3.23 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 16.53 -2.90 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 17.67 -3.10 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 18.82 -3.29 55 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 19.98 -3.48 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 21.32 -3.49 55 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 22.67 -3.57 55 0 503 0
29SEP26 170.00 P 0.00 0.00 0.00 24.01 -3.72 55 0 322 0
29SEP26 172.50 P 0.00 0.00 0.00 25.36 -3.88 55 0 86 0
29SEP26 175.00 P 0.00 0.00 0.00 26.71 -3.95 55 0 67 0
29SEP26 177.50 P 0.00 0.00 0.00 28.21 -3.92 55 0 110 0
29SEP26 180.00 P 0.00 0.00 0.00 29.76 -3.24 56 0 129 0
29SEP26 182.50 P 0.00 0.00 0.00 31.30 -4.09 56 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 32.85 -3.52 56 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 33.40 -4.66 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 34.92 -4.83 54 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 36.60 -4.84 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 38.28 -4.88 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.97 -5.04 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 41.67 -5.20 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 45.06 -5.54 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 48.74 -5.60 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 52.46 -5.85 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.19 -6.14 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 60.07 -6.30 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 64.10 -6.41 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 68.13 -6.65 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 72.17 -6.90 54 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 76.41 -6.96 54 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 80.69 -7.10 54 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 84.98 -7.30 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 89.29 -7.49 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 93.75 -7.54 54 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 98.24 -7.65 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 102.74 -7.80 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 107.25 -7.95 54 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 111.85 -8.03 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 116.50 -8.09 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 121.16 -8.20 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 125.84 -8.31 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 14.41 -2.33 52 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 15.35 -2.52 52 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 16.41 -2.87 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 17.54 -2.88 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 18.66 -2.96 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.39 -2.47 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 21.55 -2.65 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 22.73 -2.84 53 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 24.08 -3.01 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 25.45 -3.05 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 26.81 -2.83 53 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 28.16 -2.95 53 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 29.55 -3.07 53 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 30.93 -3.25 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 32.45 -3.01 53 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 34.01 -2.98 54 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 35.58 -2.95 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.06 -4.17 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 37.59 -4.35 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 39.12 -4.52 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 40.66 -4.69 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 42.35 -4.72 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 44.06 -4.72 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.76 -4.75 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 49.19 -5.06 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 52.63 -5.37 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 56.30 -5.47 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.05 -5.53 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 63.82 -5.81 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 67.60 -6.09 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 71.56 -6.20 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.61 -6.24 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 79.67 -6.45 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.75 -6.67 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 87.88 -6.86 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 92.18 -6.90 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 96.49 -6.97 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 100.81 -7.16 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 105.15 -7.34 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 109.54 -7.48 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 114.05 -7.52 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 118.57 -7.56 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 123.10 -7.71 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 127.65 -7.84 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.05 - 50 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 19.19 - 50 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 20.33 - 50 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 21.47 - 50 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 23.30 - 52 0 0 -
30MAR27 157.50 P 0.00 0.00 0.00 24.48 - 52 0 0 -
30MAR27 160.00 P 0.00 0.00 0.00 25.80 -2.56 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.18 -2.57 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.56 -2.92 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 29.90 -3.05 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.32 -2.87 52 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 32.71 -3.09 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.10 -3.11 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.64 -2.87 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 37.10 -2.95 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 38.67 -2.93 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.20 -3.99 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 40.74 -4.16 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 42.29 -4.33 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 43.83 -4.51 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.41 -4.65 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.13 -4.66 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 48.84 -4.68 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 52.29 -4.74 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 55.74 -5.06 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 59.22 -5.36 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.94 -5.43 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 66.72 -5.47 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.50 -5.67 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.31 -5.93 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.17 -6.16 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 82.24 -6.19 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 86.32 -6.23 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 90.41 -6.41 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 94.51 -6.63 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 98.64 -6.84 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 102.95 -6.89 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 107.28 -6.93 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 111.62 -7.01 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 115.97 -7.19 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 120.35 -7.35 50 0 0 0
TOTAL PUT 136 12,517 -51
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$ 34.22
30MAR26 10.00 C 0.00 0.00 0.00 24.23 -0.48 248 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.73 -0.48 236 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.23 -0.48 224 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.73 -0.48 212 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.23 -0.48 201 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.73 -0.48 189 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 21.23 -0.48 177 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.73 -0.48 164 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 20.23 -0.48 143 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.73 -0.48 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.23 -0.48 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 18.73 -0.48 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.23 -0.48 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 17.73 -0.48 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 17.23 -0.48 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 16.73 -0.48 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 16.23 -0.48 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 15.73 -0.48 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 15.23 -0.48 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 14.73 -0.49 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.23 -0.49 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 13.23 -0.49 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 12.24 -0.48 98 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 11.24 -0.48 87 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 10.24 -0.48 77 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 9.24 -0.46 67 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 8.24 -0.48 57 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 7.24 -0.48 47 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 6.25 -0.48 53 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 5.26 -0.48 49 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 4.30 -0.48 49 0 21 0
30MAR26 31.00 C 0.00 0.00 0.00 3.36 -0.61 46 0 65 0
30MAR26 32.00 C 2.30 2.30 2.30 2.48 -0.60 44 15 163 0
30MAR26 33.00 C 2.20 2.20 1.66 1.81 -0.42 48 210 443 +37
30MAR26 34.00 C 1.61 1.61 1.02 1.21 -0.34 48 410 1,324 +147
30MAR26 35.00 C 1.08 1.08 0.63 0.78 -0.29 48 409 1,273 +115
30MAR26 36.00 C 0.69 0.69 0.38 0.47 -0.21 49 260 589 +65
30MAR26 37.00 C 0.41 0.41 0.23 0.27 -0.17 49 51 270 +1
30MAR26 38.00 C 0.24 0.27 0.16 0.15 -0.11 50 140 1,271 +14
30MAR26 39.00 C 0.17 0.17 0.17 0.08 -0.06 50 17 972 -17
30MAR26 40.00 C 0.08 0.12 0.08 0.04 -0.04 50 31 1,199 +10
30MAR26 41.00 C 0.09 0.09 0.06 0.02 -0.02 51 21 1,331 +17
30MAR26 42.00 C 0.06 0.06 0.05 0.01 -0.01 52 2 1,665 +1
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 701 0
30MAR26 44.00 C 0.03 0.03 0.03 0.01 0.00 62 2 572 0
30MAR26 45.00 C 0.04 0.04 0.03 0.01 0.00 67 20 2,790 -10
30MAR26 46.00 C 0.02 0.02 0.02 0.01 0.00 71 40 903 +20
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 472 0
30MAR26 48.00 C 0.02 0.02 0.02 0.01 0.00 80 17 644 -13
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 338 0
30MAR26 50.00 C 0.01 0.02 0.01 0.01 0.00 89 82 1,003 +7
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 99 25 1,092 0
30MAR26 55.00 C 0.01 0.01 0.01 0.01 0.00 108 25 1,136 -2
30MAR26 57.50 C 0.01 0.01 0.01 0.01 0.00 117 20 617 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 133 0 156 0
29APR26 25.00 C 0.00 0.00 0.00 9.34 -0.39 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.38 -0.34 49 1 43 0
29APR26 27.00 C 0.00 0.00 0.00 7.37 -0.46 42 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 6.55 -0.53 49 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 5.68 -0.50 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.86 -0.52 47 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.24 -0.27 51 0 15 0
29APR26 32.00 C 3.24 3.24 3.24 3.39 -0.47 46 6 9 +6
29APR26 33.00 C 3.07 3.07 2.60 2.81 -0.43 47 13 75 +13
29APR26 34.00 C 2.64 2.64 2.39 2.31 -0.35 47 30 65 +30
29APR26 35.00 C 1.93 2.18 1.93 1.88 -0.28 48 23 151 +9
29APR26 36.00 C 1.80 1.80 1.52 1.50 -0.24 48 54 461 +51
29APR26 37.00 C 1.35 1.39 1.15 1.18 -0.22 48 199 703 +62
29APR26 38.00 C 0.95 1.10 0.88 0.94 -0.18 49 13 709 -1
29APR26 39.00 C 0.77 0.88 0.74 0.75 -0.14 49 51 368 +11
29APR26 40.00 C 0.65 0.65 0.59 0.58 -0.11 49 39 1,256 +4
29APR26 41.00 C 0.50 0.56 0.42 0.44 -0.09 49 43 434 +12
29APR26 42.00 C 0.37 0.42 0.37 0.33 -0.07 49 17 556 0
29APR26 43.00 C 0.30 0.30 0.28 0.24 -0.06 49 17 422 -17
29APR26 44.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 465 0
29APR26 45.00 C 0.20 0.23 0.20 0.13 -0.04 49 11 748 +10
29APR26 46.00 C 0.14 0.15 0.14 0.10 -0.03 49 20 387 0
29APR26 47.00 C 0.13 0.13 0.13 0.07 -0.02 49 17 1,264 +9
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 231 0
29APR26 49.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 370 0
29APR26 50.00 C 0.08 0.09 0.08 0.03 -0.01 50 5 326 -1
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 269 0
28MAY26 25.00 C 0.00 0.00 0.00 9.34 -0.52 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.38 -0.50 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.49 -0.53 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.66 -0.50 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.92 -0.62 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.25 -0.44 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.57 -0.42 46 0 0 0
28MAY26 32.00 C 3.77 3.77 3.77 3.99 -0.39 47 15 15 +15
28MAY26 33.00 C 3.65 3.69 3.50 3.46 -0.33 48 38 83 -14
28MAY26 34.00 C 3.03 3.03 2.98 2.95 -0.31 48 606 647 +549
28MAY26 35.00 C 2.57 2.60 2.57 2.49 -0.29 48 600 702 +560
28MAY26 36.00 C 2.16 2.31 2.13 2.13 -0.24 48 36 331 +18
28MAY26 37.00 C 1.90 1.97 1.90 1.79 -0.22 48 28 321 +13
28MAY26 38.00 C 0.00 0.00 0.00 1.50 -0.18 48 0 113 0
28MAY26 39.00 C 0.00 0.00 0.00 1.24 -0.15 48 0 204 0
28MAY26 40.00 C 1.05 1.15 1.05 1.01 -0.15 48 22 260 -2
28MAY26 41.00 C 0.00 0.00 0.00 0.83 -0.12 48 0 163 0
28MAY26 42.00 C 0.00 0.00 0.00 0.67 -0.11 48 0 110 0
28MAY26 43.00 C 0.00 0.00 0.00 0.55 -0.09 48 0 593 0
28MAY26 44.00 C 0.00 0.00 0.00 0.44 -0.07 48 0 197 0
28MAY26 45.00 C 0.50 0.50 0.48 0.35 -0.07 48 8 237 +3
28MAY26 46.00 C 0.42 0.42 0.36 0.29 -0.04 48 14 292 +5
28MAY26 47.00 C 0.32 0.32 0.32 0.23 -0.04 48 15 279 0
28MAY26 48.00 C 0.00 0.00 0.00 0.18 -0.03 48 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 89 0
28MAY26 50.00 C 0.17 0.17 0.17 0.11 -0.02 48 1 124 0
28MAY26 52.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 0.00 49 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 92 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 21.28 -0.54 73 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 20.78 -0.48 65 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 20.28 -0.48 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.78 -0.52 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 19.29 -0.48 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.79 -0.51 58 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 18.29 -0.48 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 17.79 -0.52 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 17.29 -0.49 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 16.80 -0.53 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.30 -0.48 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.80 -0.48 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 15.31 -0.48 48 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 14.81 -0.41 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.32 -0.46 47 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 13.34 -0.38 47 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.37 -0.48 47 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 11.41 -0.42 47 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 10.24 -0.60 0 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 9.58 -0.35 47 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 8.84 -0.39 51 0 8 0
29JUN26 27.00 C 0.00 0.00 0.00 7.84 -0.34 46 0 82 0
29JUN26 28.00 C 0.00 0.00 0.00 7.06 -0.58 46 0 56 0
29JUN26 29.00 C 0.00 0.00 0.00 6.16 -0.60 43 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 5.50 -0.47 44 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 4.96 -0.40 46 0 528 0
29JUN26 32.00 C 0.00 0.00 0.00 4.43 -0.23 47 0 79 0
29JUN26 33.00 C 4.10 4.10 3.85 3.86 -0.37 46 38 226 +23
29JUN26 34.00 C 3.30 3.30 3.30 3.43 -0.29 47 1 116 +1
29JUN26 35.00 C 0.00 0.00 0.00 3.00 -0.27 47 500 604 +500
29JUN26 36.00 C 2.60 2.60 2.59 2.59 -0.27 47 30 199 0
29JUN26 37.00 C 2.37 2.37 2.13 2.26 -0.24 47 39 123 -24
29JUN26 38.00 C 2.14 2.14 1.88 1.98 -0.20 47 57 421 0
29JUN26 39.00 C 1.72 1.72 1.72 1.72 -0.18 48 30 294 +30
29JUN26 40.00 C 1.62 1.63 1.42 1.49 -0.14 48 43 989 +40
29JUN26 41.00 C 1.34 1.34 1.34 1.27 -0.14 48 15 177 +15
29JUN26 42.00 C 1.20 1.20 1.20 1.09 -0.11 48 6 1,449 0
29JUN26 43.00 C 0.00 0.00 0.00 0.93 -0.10 48 0 312 0
29JUN26 44.00 C 0.00 0.00 0.00 0.79 -0.08 48 0 368 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 -0.08 47 0 395 0
29JUN26 46.00 C 0.66 0.66 0.60 0.56 -0.07 47 11 258 +5
29JUN26 47.00 C 0.00 0.00 0.00 0.48 -0.06 47 0 62 0
29JUN26 48.00 C 0.54 0.54 0.54 0.40 -0.05 47 2 57 -2
29JUN26 49.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 55 0
29JUN26 50.00 C 0.34 0.34 0.34 0.28 -0.04 47 1 181 0
29JUN26 52.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 53 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 172 0
29SEP26 18.00 C 0.00 0.00 0.00 16.32 -0.56 45 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 15.84 -0.55 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.35 -0.45 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.88 -0.47 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.40 -0.38 45 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 13.34 -0.78 36 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.40 -0.72 38 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.53 -0.48 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.70 -0.71 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.00 -0.63 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.17 -0.45 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.45 -0.66 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.99 -0.46 46 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.12 -0.64 43 0 59 0
29SEP26 30.00 C 6.60 6.60 6.60 6.49 -0.65 43 1 751 +1
29SEP26 31.00 C 0.00 0.00 0.00 6.10 -0.34 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.52 -0.39 45 0 42 0
29SEP26 33.00 C 0.00 0.00 0.00 5.00 -0.61 45 0 257 0
29SEP26 34.00 C 0.00 0.00 0.00 4.65 -0.31 46 0 20 0
29SEP26 35.00 C 4.30 4.30 4.30 4.19 -0.34 45 2 570 -2
29SEP26 36.00 C 3.92 3.92 3.92 3.81 -0.33 45 1 39 +1
29SEP26 37.00 C 0.00 0.00 0.00 3.47 -0.31 45 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.14 -0.31 46 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 2.86 -0.29 46 0 129 0
29SEP26 40.00 C 2.72 2.72 2.72 2.60 -0.29 46 4 121 0
29SEP26 41.00 C 0.00 0.00 0.00 2.38 -0.25 46 0 79 0
29SEP26 42.00 C 2.21 2.27 2.21 2.15 -0.19 46 9 26 0
29SEP26 43.00 C 0.00 0.00 0.00 1.94 -0.21 46 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 1.74 -0.20 46 0 136 0
29SEP26 45.00 C 1.70 1.70 1.70 1.57 -0.16 46 4 187 +4
29SEP26 46.00 C 0.00 0.00 0.00 1.41 -0.17 46 0 136 0
29SEP26 47.00 C 0.00 0.00 0.00 1.26 -0.16 46 0 120 0
29SEP26 48.00 C 1.33 1.33 1.33 1.13 -0.14 46 7 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.02 -0.13 46 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.91 -0.13 46 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 0.70 -0.09 46 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 -0.07 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.08 46 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 -0.05 46 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.05 46 0 31 0
30DEC26 22.00 C 0.00 0.00 0.00 12.83 -0.49 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.08 -0.44 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.34 -0.59 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.62 -0.60 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 9.85 -0.49 43 1 1 +1
30DEC26 27.00 C 0.00 0.00 0.00 9.16 -0.50 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.61 -0.50 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.14 -0.24 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.42 -0.39 44 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 6.90 -0.65 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.41 -0.56 44 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 5.95 -0.49 44 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 5.67 -0.47 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.27 -0.30 45 0 17 0
30DEC26 36.00 C 0.00 0.00 0.00 4.90 -0.28 46 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 4.55 -0.27 46 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 4.23 -0.25 46 0 18 0
30DEC26 39.00 C 4.10 4.10 4.07 3.93 -0.24 46 4 36 +4
30DEC26 40.00 C 0.00 0.00 0.00 3.65 -0.23 46 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 3.40 -0.21 46 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 3.16 -0.20 46 0 805 0
30DEC26 43.00 C 0.00 0.00 0.00 2.83 -0.18 46 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 2.62 -0.23 46 0 390 0
30DEC26 45.00 C 2.51 2.51 2.51 2.40 -0.26 45 1 797 0
30DEC26 46.00 C 2.31 2.31 2.31 2.31 -0.15 46 5 142 +5
30DEC26 47.00 C 0.00 0.00 0.00 2.05 -0.14 46 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 1.97 -0.05 46 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 1.77 -0.11 46 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 1.62 -0.12 46 0 96 0
30DEC26 52.50 C 0.00 0.00 0.00 1.33 -0.09 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.11 -0.09 46 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 0.89 -0.06 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.71 -0.07 46 0 50 0
30DEC26 62.50 C 0.80 0.80 0.80 0.61 -0.03 46 1 140 -1
30MAR27 26.00 C 0.00 0.00 0.00 10.62 - 45 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 9.91 - 44 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 9.50 -0.36 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.73 -0.45 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.24 -0.38 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.73 -0.50 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.21 -0.59 44 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 6.89 -0.44 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.36 -0.58 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.15 -0.29 45 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 5.78 -0.28 46 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 5.43 -0.27 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.11 -0.25 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.80 -0.25 46 0 1 0
30MAR27 40.00 C 4.65 4.65 4.65 4.50 -0.25 46 5 9 +5
30MAR27 41.00 C 0.00 0.00 0.00 4.23 -0.24 46 0 0 0
30MAR27 42.00 C 3.99 3.99 3.99 3.99 -0.22 46 5 5 +5
30MAR27 43.00 C 0.00 0.00 0.00 3.69 -0.25 46 0 0 0
30MAR27 44.00 C 3.47 3.47 3.47 3.47 -0.24 46 6 7 +6
30MAR27 45.00 C 3.36 3.36 3.36 3.30 -0.16 46 5 17 +5
30MAR27 46.00 C 0.00 0.00 0.00 3.04 -0.21 46 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 2.87 -0.18 46 0 10 0
30MAR27 48.00 C 0.00 0.00 0.00 2.70 -0.16 46 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 2.53 -0.14 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.38 -0.11 46 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 1.97 -0.11 45 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.67 -0.08 45 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.42 -0.08 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
30MAR27 62.50 C 1.34 1.34 1.27 1.06 -0.03 46 2 10 0
TOTAL CALL 4,575 55,294 +2,359
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 280 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 269 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 259 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 250 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 240 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 232 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 223 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 215 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 207 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 199 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 192 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 185 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 177 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 171 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 164 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 158 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 145 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 139 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,522 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 330 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 598 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 435 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 466 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 403 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 527 0
30MAR26 30.00 P 0.08 0.12 0.08 0.06 0.00 49 32 2,552 0
30MAR26 31.00 P 0.15 0.24 0.14 0.15 +0.01 50 101 672 +45
30MAR26 32.00 P 0.30 0.40 0.25 0.32 +0.03 50 149 1,023 +22
30MAR26 33.00 P 0.43 0.78 0.43 0.61 +0.08 50 162 908 -34
30MAR26 34.00 P 0.89 1.20 0.86 1.03 +0.14 50 155 1,983 -36
30MAR26 35.00 P 1.48 1.67 1.33 1.60 +0.22 51 102 1,625 +4
30MAR26 36.00 P 1.91 2.33 1.91 2.30 +0.30 52 119 1,601 -47
30MAR26 37.00 P 2.65 3.22 2.65 3.12 +0.43 55 34 1,893 -19
30MAR26 38.00 P 3.48 3.94 3.48 4.02 +0.44 59 10 1,836 -10
30MAR26 39.00 P 5.10 5.10 5.08 4.98 +0.49 65 2 1,688 -1
30MAR26 40.00 P 5.66 6.40 5.56 5.97 +0.62 73 161 2,115 -54
30MAR26 41.00 P 6.49 6.49 6.49 6.89 +0.58 72 2 1,675 -2
30MAR26 42.00 P 7.33 8.00 7.25 7.90 +0.38 80 10 668 -7
30MAR26 43.00 P 9.83 9.83 9.83 9.04 +0.74 103 1 555 0
30MAR26 44.00 P 0.00 0.00 0.00 10.07 +0.65 113 0 1,202 0
30MAR26 45.00 P 10.30 10.98 10.30 10.98 +0.37 111 2 554 -1
30MAR26 46.00 P 0.00 0.00 0.00 11.96 +0.63 115 0 827 -34
30MAR26 47.00 P 0.00 0.00 0.00 12.93 +0.51 118 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 13.96 +0.59 128 0 45 0
30MAR26 49.00 P 0.00 0.00 0.00 14.97 +0.55 135 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 16.05 +0.67 151 0 16 0
30MAR26 52.50 P 0.00 0.00 0.00 18.61 +0.74 172 0 0 -5
30MAR26 55.00 P 0.00 0.00 0.00 20.98 +0.58 169 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.37 +0.46 160 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.02 +0.65 198 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 28.47 +0.57 202 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 61 0
29APR26 26.00 P 0.13 0.17 0.13 0.09 +0.01 49 9 77 0
29APR26 27.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 621 0
29APR26 28.00 P 0.26 0.33 0.26 0.26 +0.03 49 8 897 +8
29APR26 29.00 P 0.50 0.50 0.50 0.41 +0.05 49 1 892 0
29APR26 30.00 P 0.60 0.74 0.59 0.61 +0.06 49 176 1,955 -5
29APR26 31.00 P 0.85 0.97 0.85 0.88 +0.09 49 23 411 +21
29APR26 32.00 P 1.05 1.30 1.05 1.22 +0.12 50 41 449 +19
29APR26 33.00 P 1.49 1.70 1.49 1.64 +0.18 50 141 224 -8
29APR26 34.00 P 1.90 2.20 1.90 2.13 +0.24 50 99 530 +83
29APR26 35.00 P 2.41 2.81 2.39 2.64 +0.23 49 42 834 +20
29APR26 36.00 P 3.22 3.22 2.99 3.30 +0.31 50 61 1,053 +5
29APR26 37.00 P 0.00 0.00 0.00 3.97 +0.33 50 0 1,247 0
29APR26 38.00 P 0.00 0.00 0.00 4.73 +0.28 51 0 929 0
29APR26 39.00 P 0.00 0.00 0.00 5.55 +0.49 52 0 823 0
29APR26 40.00 P 6.16 6.50 6.16 6.44 +0.73 54 6 1,152 0
29APR26 41.00 P 0.00 0.00 0.00 7.25 +0.32 54 0 743 0
29APR26 42.00 P 8.07 8.07 8.07 8.15 +0.47 54 1 624 0
29APR26 43.00 P 0.00 0.00 0.00 9.16 +0.66 59 0 375 0
29APR26 44.00 P 0.00 0.00 0.00 10.18 +0.45 64 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 11.17 +0.56 67 0 338 0
29APR26 46.00 P 0.00 0.00 0.00 12.08 +0.71 67 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 13.07 +0.64 70 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 13.96 +0.42 67 0 101 0
29APR26 49.00 P 0.00 0.00 0.00 15.09 +0.56 78 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 16.05 +0.67 78 0 4 0
29APR26 52.50 P 0.00 0.00 0.00 18.61 +0.50 89 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.05 +0.64 93 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 23.52 +0.61 98 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.07 +0.50 107 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.49 +0.55 107 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 681 0
28MAY26 26.00 P 0.00 0.00 0.00 0.30 +0.04 48 0 426 0
28MAY26 27.00 P 0.53 0.53 0.53 0.44 +0.05 48 50 867 +50
28MAY26 28.00 P 0.00 0.00 0.00 0.63 +0.08 48 0 1,481 0
28MAY26 29.00 P 0.82 0.83 0.82 0.86 +0.09 48 16 428 +15
28MAY26 30.00 P 1.11 1.11 1.06 1.15 +0.11 48 39 287 +9
28MAY26 31.00 P 1.40 1.50 1.40 1.49 +0.15 48 60 198 +60
28MAY26 32.00 P 1.80 1.82 1.80 1.85 +0.15 47 21 154 +15
28MAY26 33.00 P 2.07 2.42 2.07 2.32 +0.21 48 33 241 +2
28MAY26 34.00 P 2.63 2.95 2.63 2.79 +0.21 47 80 217 +30
28MAY26 35.00 P 3.32 3.43 3.28 3.39 +0.28 48 62 268 +15
28MAY26 36.00 P 3.88 4.02 3.88 4.00 +0.26 47 48 511 +27
28MAY26 37.00 P 4.60 4.60 4.50 4.67 +0.29 48 8 323 -8
28MAY26 38.00 P 0.00 0.00 0.00 5.52 +0.45 50 0 434 0
28MAY26 39.00 P 0.00 0.00 0.00 6.14 +0.34 47 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 7.09 +0.66 51 0 209 0
28MAY26 41.00 P 0.00 0.00 0.00 7.99 +0.82 53 0 187 0
28MAY26 42.00 P 0.00 0.00 0.00 8.67 +0.31 49 0 222 0
28MAY26 43.00 P 0.00 0.00 0.00 9.60 +0.55 51 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 10.59 +0.60 54 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 11.39 +0.52 51 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 12.36 +0.57 53 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 13.37 +0.69 56 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 14.27 +0.46 55 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 15.25 +0.31 56 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 16.13 +0.60 53 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.61 +0.50 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.13 +0.56 64 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.71 +0.55 74 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 26.12 +0.55 74 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 28.68 +0.74 82 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 67 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 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 57 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 47 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 48 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 47 0 1,391 0
29JUN26 21.00 P 0.11 0.12 0.11 0.07 +0.01 47 410 454 +410
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 908 0
29JUN26 23.00 P 0.23 0.26 0.23 0.18 +0.03 47 79 498 +76
29JUN26 24.00 P 0.29 0.29 0.29 0.26 +0.03 47 30 997 +30
29JUN26 25.00 P 0.38 0.39 0.38 0.38 +0.04 47 61 1,578 +61
29JUN26 26.00 P 0.61 0.61 0.61 0.54 +0.06 47 5 86 0
29JUN26 27.00 P 0.79 0.80 0.79 0.74 +0.08 48 90 364 +60
29JUN26 28.00 P 0.00 0.00 0.00 0.97 +0.10 48 0 219 0
29JUN26 29.00 P 1.21 1.22 1.21 1.24 +0.11 47 16 386 -11
29JUN26 30.00 P 1.43 1.57 1.43 1.55 +0.13 47 40 2,626 +38
29JUN26 31.00 P 1.99 1.99 1.99 1.92 +0.16 47 30 419 +30
29JUN26 32.00 P 0.00 0.00 0.00 2.32 +0.16 47 0 523 0
29JUN26 33.00 P 2.83 2.86 2.83 2.81 +0.21 47 20 625 +15
29JUN26 34.00 P 3.09 3.12 3.09 3.33 +0.24 47 111 1,217 +1
29JUN26 35.00 P 3.80 3.80 3.80 3.88 +0.24 47 501 1,589 +501
29JUN26 36.00 P 4.33 4.55 4.33 4.49 +0.26 47 33 1,661 +18
29JUN26 37.00 P 4.94 5.22 4.94 5.18 +0.33 47 133 3,356 -1
29JUN26 38.00 P 0.00 0.00 0.00 5.92 +0.38 48 0 2,788 0
29JUN26 39.00 P 6.80 6.80 6.80 6.63 +0.38 48 2 768 0
29JUN26 40.00 P 0.00 0.00 0.00 7.54 +0.57 50 0 409 0
29JUN26 41.00 P 0.00 0.00 0.00 8.13 +0.26 47 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 9.06 +0.41 49 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.95 +0.64 50 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 11.00 +0.92 53 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 11.66 +0.33 49 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 12.60 +0.54 50 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 13.50 +0.27 51 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 14.62 +0.76 56 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 15.37 +0.28 51 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 16.53 +0.55 58 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.88 +0.57 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.28 +0.55 60 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 23.74 +0.58 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.21 +0.64 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.68 +0.61 69 0 0 0
29SEP26 18.00 P 0.14 0.14 0.14 0.09 0.00 46 1 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 0.00 46 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 +0.01 46 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 +0.02 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.02 46 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.03 46 0 166 0
29SEP26 26.00 P 1.20 1.20 1.20 1.16 +0.05 46 2 112 +2
29SEP26 27.00 P 1.40 1.48 1.40 1.45 +0.10 46 16 51 -2
29SEP26 28.00 P 0.00 0.00 0.00 1.76 +0.13 46 0 263 0
29SEP26 29.00 P 0.00 0.00 0.00 2.12 +0.13 46 0 190 0
29SEP26 30.00 P 0.00 0.00 0.00 2.51 +0.20 46 0 1,229 0
29SEP26 31.00 P 2.90 2.90 2.90 2.92 +0.21 46 20 1,645 +20
29SEP26 32.00 P 3.31 3.36 3.31 3.39 +0.24 46 135 204 +126
29SEP26 33.00 P 0.00 0.00 0.00 3.89 +0.21 46 0 107 0
29SEP26 34.00 P 0.00 0.00 0.00 4.41 +0.20 46 0 1,870 0
29SEP26 35.00 P 0.00 0.00 0.00 4.99 +0.21 46 0 1,075 0
29SEP26 36.00 P 0.00 0.00 0.00 5.60 +0.22 46 0 2,102 0
29SEP26 37.00 P 0.00 0.00 0.00 6.25 +0.24 46 0 1,258 0
29SEP26 38.00 P 0.00 0.00 0.00 6.99 +0.30 47 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 7.78 +0.38 48 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 8.53 +0.43 48 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 9.29 +0.26 48 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 10.09 +0.30 49 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 10.91 +0.48 49 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.73 +0.37 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.45 +0.43 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.47 +0.46 51 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.35 +0.65 51 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 15.02 +0.39 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.16 +0.55 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.01 +0.46 52 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.29 +0.60 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.63 +0.70 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.00 +0.56 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.42 +0.76 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.86 +0.79 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 +0.05 46 0 176 0
30DEC26 23.00 P 0.00 0.00 0.00 0.97 +0.07 46 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 +0.07 46 0 66 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 +0.09 46 0 90 0
30DEC26 26.00 P 1.80 1.80 1.80 1.76 +0.12 46 1 19 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.10 +0.13 46 0 6 0
30DEC26 28.00 P 2.36 2.46 2.36 2.43 +0.13 46 32 75 +21
30DEC26 29.00 P 2.64 2.77 2.64 2.81 +0.15 46 16 91 +1
30DEC26 30.00 P 3.18 3.18 3.18 3.23 +0.17 46 15 111 0
30DEC26 31.00 P 3.67 3.67 3.67 3.68 +0.19 46 615 653 +600
30DEC26 32.00 P 4.05 4.05 4.05 4.16 +0.20 46 15 1,142 0
30DEC26 33.00 P 4.68 4.68 4.68 4.69 +0.17 46 15 248 +15
30DEC26 34.00 P 0.00 0.00 0.00 5.24 +0.24 46 0 80 0
30DEC26 35.00 P 0.00 0.00 0.00 5.83 +0.26 46 0 893 0
30DEC26 36.00 P 0.00 0.00 0.00 6.45 +0.28 46 0 73 0
30DEC26 37.00 P 6.80 6.80 6.80 7.09 +0.29 46 1 1,020 -1
30DEC26 38.00 P 7.45 7.45 7.45 7.76 +0.31 46 1 2,213 -1
30DEC26 39.00 P 0.00 0.00 0.00 8.46 +0.30 46 0 101 0
30DEC26 40.00 P 9.02 9.09 9.02 9.35 +0.33 48 30 97 +30
30DEC26 41.00 P 0.00 0.00 0.00 10.09 +0.39 48 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 10.87 +0.57 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.49 +0.27 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 12.38 +0.52 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.24 +0.58 49 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 14.02 +0.45 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.91 +0.40 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.73 +0.55 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.52 +0.56 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 17.47 +0.58 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.62 +0.34 49 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 21.92 +0.55 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.29 +0.77 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.66 +0.50 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.09 +0.69 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.22 - 46 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 2.60 - 46 0 0 -
30MAR27 28.00 P 2.86 2.90 2.86 2.90 +0.07 45 12 43 +12
30MAR27 29.00 P 0.00 0.00 0.00 3.38 +0.18 45 0 12 0
30MAR27 30.00 P 3.65 3.65 3.65 3.82 +0.19 45 10 28 +10
30MAR27 31.00 P 0.00 0.00 0.00 4.29 +0.21 45 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 4.79 +0.22 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 5.32 +0.23 45 0 16 0
30MAR27 34.00 P 5.81 5.81 5.72 5.89 +0.26 45 17 17 +9
30MAR27 35.00 P 0.00 0.00 0.00 6.48 +0.27 45 0 52 0
30MAR27 36.00 P 0.00 0.00 0.00 7.10 +0.29 45 0 58 0
30MAR27 37.00 P 0.00 0.00 0.00 7.72 +0.27 46 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 8.39 +0.29 46 5 31 -5
30MAR27 39.00 P 0.00 0.00 0.00 9.15 +0.28 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.88 +0.30 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.60 +0.30 47 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 11.39 +0.37 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.20 +0.30 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.02 +0.49 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.78 +0.45 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.59 +0.47 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.37 +0.42 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.26 +0.52 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.96 +0.40 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.94 +0.62 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.86 +0.18 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.18 +0.44 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.56 +0.55 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.94 +0.63 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.27 +0.52 51 0 0 0
TOTAL PUT 4,587 102,093 +2,245
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$ 7.84
30MAR26 5.75 C 0.00 0.00 0.00 2.09 - 0 0 0 -
30MAR26 6.00 C 0.00 0.00 0.00 1.85 -0.04 77 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.60 -0.03 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.12 -0.07 62 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.89 -0.08 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.67 -0.09 55 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.52 -0.03 62 0 0 0
30MAR26 7.75 C 0.42 0.42 0.39 0.36 -0.04 60 45 45 +45
30MAR26 8.00 C 0.33 0.33 0.24 0.25 -0.02 61 20 229 0
30MAR26 8.25 C 0.15 0.15 0.15 0.16 -0.02 60 15 19 +15
30MAR26 8.50 C 0.11 0.11 0.11 0.10 -0.02 60 15 21 +15
30MAR26 8.75 C 0.00 0.00 0.00 0.06 -0.02 61 0 136 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 74 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 61 0 49 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 21 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 128 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 92 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 118 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 95 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 144 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 152 0 81 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 160 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 167 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 175 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 181 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 194 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 200 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 206 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 228 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.12 - 50 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 1.88 -0.05 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.66 -0.06 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.45 -0.06 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.25 -0.05 53 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.03 -0.07 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.89 -0.04 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.75 -0.02 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.61 -0.02 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.49 -0.02 53 0 1 0
29APR26 8.25 C 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.31 -0.01 53 0 24 0
29APR26 8.75 C 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
29APR26 9.00 C 0.20 0.20 0.20 0.19 -0.01 53 20 34 +20
29APR26 9.25 C 0.15 0.15 0.15 0.14 -0.02 52 15 55 +15
29APR26 9.50 C 0.00 0.00 0.00 0.11 -0.01 53 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 -0.01 52 0 100 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 0.00 55 0 21 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 0.00 55 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 54 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.14 - 42 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 1.93 -0.07 47 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.77 -0.01 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.55 -0.03 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.36 -0.03 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.20 -0.02 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.02 -0.02 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.88 -0.02 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.75 -0.02 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.63 -0.02 50 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.52 -0.03 49 0 14 0
28MAY26 8.50 C 0.00 0.00 0.00 0.43 -0.02 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.36 -0.02 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 15 0
28MAY26 9.25 C 0.24 0.24 0.24 0.25 -0.01 50 18 18 +18
28MAY26 9.50 C 0.00 0.00 0.00 0.20 -0.02 49 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.16 -0.02 49 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 10 0
28MAY26 10.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 0.00 51 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.21 - 55 0 0 -
29JUN26 6.00 C 0.00 0.00 0.00 1.97 -0.05 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.77 -0.02 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.55 -0.03 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.36 -0.03 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.20 -0.02 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.02 -0.02 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.88 -0.02 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.75 -0.02 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.63 -0.02 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.52 -0.03 46 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 -0.02 45 0 137 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.02 45 0 54 0
29JUN26 9.00 C 0.39 0.39 0.39 0.30 -0.02 46 10 55 +10
29JUN26 9.25 C 0.00 0.00 0.00 0.25 -0.01 46 0 105 0
29JUN26 9.50 C 0.00 0.00 0.00 0.20 -0.02 46 0 165 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.02 45 0 210 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 393 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 0.00 47 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 0.00 47 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 45 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 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 55 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 60 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 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 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 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 81 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 5.75 C 0.00 0.00 0.00 2.24 - 55 0 0 -
29SEP26 6.00 C 0.00 0.00 0.00 2.02 -0.04 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.80 -0.05 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.60 -0.05 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.42 -0.04 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.25 -0.04 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 -0.04 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 -0.01 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.84 -0.04 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 -0.04 46 0 45 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 -0.03 46 0 16 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 -0.03 46 0 19 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 -0.03 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.02 45 0 60 0
29SEP26 10.00 C 0.43 0.43 0.43 0.24 -0.01 46 5 35 +5
29SEP26 10.50 C 0.00 0.00 0.00 0.18 -0.01 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 46 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 47 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 52 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 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 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 5.75 C 0.00 0.00 0.00 2.29 - 54 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 2.08 -0.04 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.88 -0.05 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 -0.04 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 -0.05 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 -0.04 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.26 -0.04 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.14 -0.04 48 0 0 0
30DEC26 7.75 C 1.25 1.25 1.25 1.03 -0.04 48 15 45 +15
30DEC26 8.00 C 1.20 1.20 1.20 0.94 -0.03 48 15 45 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.85 -0.03 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 -0.03 48 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 -0.03 48 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.03 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.03 47 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 -0.03 47 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 -0.03 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.02 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.02 47 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.02 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.02 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.01 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 48 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 47 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.34 - 53 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 2.15 -0.05 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.98 -0.04 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.82 -0.04 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.68 -0.03 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.54 +0.01 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.43 -0.03 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.32 -0.03 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.21 -0.04 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.13 -0.03 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.05 -0.02 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.97 -0.02 49 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.90 -0.02 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.84 -0.02 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.77 -0.03 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 -0.01 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.67 -0.02 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 -0.02 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.02 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
TOTAL CALL 193 9,537 +173
30MAR26 5.75 P 0.00 0.00 0.00 0.01 - 95 0 0 -
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30MAR26 6.75 P 0.04 0.04 0.04 0.03 0.00 65 15 75 +15
30MAR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
30MAR26 7.25 P 0.11 0.11 0.11 0.10 0.00 62 15 25 +15
30MAR26 7.50 P 0.00 0.00 0.00 0.17 0.00 61 0 112 0
30MAR26 7.75 P 0.28 0.28 0.28 0.27 -0.01 61 15 64 +15
30MAR26 8.00 P 0.00 0.00 0.00 0.40 -0.01 60 0 66 0
30MAR26 8.25 P 0.00 0.00 0.00 0.56 -0.01 59 0 119 0
30MAR26 8.50 P 0.00 0.00 0.00 0.75 -0.01 59 0 70 0
30MAR26 8.75 P 0.00 0.00 0.00 0.96 +0.05 59 0 159 0
30MAR26 9.00 P 0.00 0.00 0.00 1.22 +0.02 73 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.45 +0.02 74 0 61 0
30MAR26 9.50 P 0.00 0.00 0.00 1.70 +0.02 83 0 76 0
30MAR26 9.75 P 1.98 1.98 1.98 1.97 +0.05 100 2 107 -2
30MAR26 10.00 P 0.00 0.00 0.00 2.20 +0.05 99 0 221 0
30MAR26 10.50 P 0.00 0.00 0.00 2.69 +0.03 108 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 3.18 +0.03 113 0 7 0
30MAR26 11.50 P 0.00 0.00 0.00 3.68 +0.03 125 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 4.25 +0.10 178 0 69 0
30MAR26 12.50 P 0.00 0.00 0.00 4.75 +0.10 190 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 5.25 +0.10 202 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 5.75 +0.10 213 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 6.25 +0.10 223 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 6.68 +0.03 184 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.25 +0.09 243 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 7.75 +0.10 252 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.25 +0.09 260 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.74 +0.09 263 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 9.25 +0.09 276 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.74 +0.08 278 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 10.25 +0.09 291 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.74 +0.08 293 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 11.25 +0.10 306 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.75 +0.09 313 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 12.25 +0.10 319 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 13.25 +0.09 332 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 14.23 +0.07 329 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 15.25 +0.09 355 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 16.25 +0.09 365 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 - 54 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.10 0.00 55 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.15 +0.01 55 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.21 +0.01 54 0 68 0
29APR26 7.25 P 0.00 0.00 0.00 0.29 0.00 54 0 237 0
29APR26 7.50 P 0.00 0.00 0.00 0.38 0.00 53 0 60 0
29APR26 7.75 P 0.00 0.00 0.00 0.50 0.00 53 0 40 0
29APR26 8.00 P 0.57 0.57 0.57 0.63 0.00 53 20 66 +20
29APR26 8.25 P 0.75 0.75 0.75 0.77 0.00 52 7 3 -7
29APR26 8.50 P 0.00 0.00 0.00 0.98 +0.05 56 0 301 0
29APR26 8.75 P 0.00 0.00 0.00 1.17 +0.06 57 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.34 +0.03 54 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.55 +0.02 55 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.78 +0.04 58 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 2.00 +0.03 57 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 2.24 +0.09 60 0 23 0
29APR26 10.50 P 0.00 0.00 0.00 2.69 +0.02 57 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 3.18 +0.02 60 0 178 0
29APR26 11.50 P 0.00 0.00 0.00 3.68 +0.02 66 0 22 0
29APR26 12.00 P 0.00 0.00 0.00 4.25 +0.09 92 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.75 +0.09 98 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 5.25 +0.09 104 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 5.75 +0.09 110 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.25 +0.09 115 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.71 +0.05 109 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.25 +0.09 125 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.75 +0.09 130 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.25 +0.09 135 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.74 +0.08 136 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.25 +0.09 143 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.74 +0.08 144 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.05 - 50 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.23 0.00 50 0 75 0
28MAY26 7.00 P 0.00 0.00 0.00 0.31 +0.01 51 0 75 0
28MAY26 7.25 P 0.00 0.00 0.00 0.41 +0.02 51 0 60 0
28MAY26 7.50 P 0.00 0.00 0.00 0.51 +0.01 51 0 60 0
28MAY26 7.75 P 0.00 0.00 0.00 0.62 0.00 50 0 45 0
28MAY26 8.00 P 0.00 0.00 0.00 0.76 +0.02 50 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 0.00 49 0 25 0
28MAY26 8.50 P 0.00 0.00 0.00 1.10 +0.04 52 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.28 +0.04 53 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.47 +0.04 53 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.65 +0.04 52 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.84 +0.01 51 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 2.05 +0.02 51 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.27 +0.02 51 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.73 +0.02 52 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.19 +0.02 51 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.70 +0.04 58 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 4.25 +0.09 72 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.75 +0.09 77 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.25 +0.09 82 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.75 +0.09 86 0 12 0
28MAY26 14.00 P 0.00 0.00 0.00 6.25 +0.09 90 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.72 +0.06 89 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.25 +0.09 98 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.75 +0.09 102 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.25 +0.09 105 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.74 +0.08 107 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.25 +0.09 112 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 - 39 0 0 -
29JUN26 6.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.23 -0.02 39 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 0.00 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.51 -0.02 37 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.65 -0.01 38 0 34 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 0.00 37 0 30 0
29JUN26 8.00 P 0.00 0.00 0.00 1.13 0.00 36 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 0.00 35 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 1.52 +0.01 35 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.72 +0.01 33 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.01 30 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.02 25 0 122 0
29JUN26 9.50 P 2.12 2.12 2.12 2.37 +0.02 0 4 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.60 +0.02 0 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 +0.03 0 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.03 0 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.77 +0.03 0 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 4.25 +0.04 0 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 4.73 +0.04 0 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 5.21 +0.04 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.69 +0.04 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 6.17 +0.04 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 6.65 +0.04 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 7.13 +0.04 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 7.62 +0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.10 +0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.58 +0.04 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 9.06 +0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.54 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.02 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.51 +0.04 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 10.99 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.47 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.95 +0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.43 +0.04 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 13.40 +0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.36 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.35 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.35 +0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 - 44 0 0 -
29SEP26 6.00 P 0.00 0.00 0.00 0.39 0.00 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 0.00 44 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 0.00 44 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.70 0.00 44 0 43 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.01 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 0.00 43 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 +0.01 43 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 +0.01 43 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 +0.01 43 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 +0.01 42 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.78 +0.01 42 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 +0.02 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.16 +0.02 41 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 +0.02 40 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 +0.02 39 0 145 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.02 38 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.98 +0.02 37 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.03 34 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 3.86 +0.03 0 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.32 +0.03 0 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 +0.03 0 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 5.25 +0.04 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.72 +0.04 0 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 6.19 +0.04 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.67 +0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.14 +0.03 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.62 +0.04 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 8.10 +0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.58 +0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.06 +0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.54 +0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.02 +0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.51 +0.04 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 10.99 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.47 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.95 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.43 +0.04 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 13.40 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.38 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.37 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.37 +0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 - 46 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.57 0.00 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 0.00 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 0.00 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 0.00 45 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 +0.01 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 +0.01 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 0.00 45 0 82 0
30DEC26 7.75 P 1.28 1.28 1.28 1.48 +0.01 45 1 69 +1
30DEC26 8.00 P 0.00 0.00 0.00 1.64 +0.01 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 0.00 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 +0.01 44 0 137 0
30DEC26 8.75 P 1.89 1.97 1.89 2.16 +0.01 44 45 157 +45
30DEC26 9.00 P 0.00 0.00 0.00 2.34 +0.01 43 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 +0.01 43 0 171 0
30DEC26 9.50 P 0.00 0.00 0.00 2.73 +0.02 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.92 +0.01 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 +0.02 42 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 3.54 +0.02 40 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 3.97 +0.02 38 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 4.41 +0.02 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.86 +0.03 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.31 +0.03 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.77 +0.03 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.23 +0.03 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.17 +0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.64 +0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.12 +0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.59 +0.03 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 9.07 +0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.55 +0.04 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 10.03 +0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 - 47 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.71 0.00 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 0.00 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 +0.01 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.20 +0.01 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.34 +0.01 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 +0.01 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 +0.01 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.80 +0.01 45 0 142 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 +0.02 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.14 +0.02 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 +0.02 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 +0.02 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 +0.02 44 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 +0.02 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.06 +0.02 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 +0.02 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.66 +0.02 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.08 +0.02 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.51 +0.03 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.94 +0.03 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.38 +0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.83 +0.03 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.29 +0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.75 +0.04 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.21 +0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.68 +0.04 0 0 0 0
TOTAL PUT 124 10,826 +102
ALL CONTRACTS TOTAL 997,726 20,869,032 +150,876
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED